{"status":"ok","report":{"price_analysis":{"current":2125.0,"change_1d":-2.1,"change_7d":-6.8,"change_30d":-10.7,"high_30d":2685.0,"low_30d":2050.0,"position_in_range":12.0,"support":2113.5,"resistance":2621.5},"summary":"씨티케이(260930)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 410.71억. 현재가 2,125원, 전일 대비 -2.1%, 30일 -10.7%. ROE -1.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 624.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 410.71억. 매출 1005.12억, 영업이익 -75.37억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":-1.34,"eps":-105.0,"revenue":100511774448.0,"operating_income":-7536691083.0,"net_income":-15030171410.0,"market_cap":41071428375,"profit_margin":-14.95,"roa":-0.7,"operating_margin":-7.5,"gross_margin":41.3,"debt_ratio":0.9123650089474205,"total_assets":275868485977.0,"total_equity":144255142029.0,"total_debt":131613343948.0,"dividend_yield":2.84,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.9로 약세 구간입니다. MACD(-70.85)가 시그널선(-62.67)을 하회합니다(데드크로스). 현재가가 SMA20(2279)과 SMA60(2448) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2129~2430 (현재 위치 -1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.92307692307693,"macd":-70.8504433924304,"macd_signal":-62.673102412226996,"sma_20":2279.25,"sma_60":2448.3333333333335,"bb_upper":2429.7250809934985,"bb_lower":2128.7749190065015,"atr_14":143.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 624.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.26만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":624.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-722.0,"institution_net":0.0,"retail_net":722.0},{"date":"2026-10-22","foreign_net":-1049.0,"institution_net":0.0,"retail_net":1049.0},{"date":"2026-10-21","foreign_net":-212.0,"institution_net":0.0,"retail_net":212.0},{"date":"2026-10-20","foreign_net":1399.0,"institution_net":-1445.0,"retail_net":46.0},{"date":"2026-10-19","foreign_net":1208.0,"institution_net":1445.0,"retail_net":-2653.0},{"date":"2026-10-16","foreign_net":6311.0,"institution_net":0.0,"retail_net":-6311.0},{"date":"2026-10-15","foreign_net":2580.0,"institution_net":0.0,"retail_net":-2580.0},{"date":"2026-10-14","foreign_net":3745.0,"institution_net":0.0,"retail_net":-3745.0},{"date":"2026-10-13","foreign_net":-12092.0,"institution_net":0.0,"retail_net":12092.0},{"date":"2026-10-12","foreign_net":-10216.0,"institution_net":0.0,"retail_net":10216.0},{"date":"2026-10-08","foreign_net":-1475.0,"institution_net":0.0,"retail_net":1475.0},{"date":"2026-10-07","foreign_net":1061.0,"institution_net":0.0,"retail_net":-1061.0},{"date":"2026-10-06","foreign_net":5407.0,"institution_net":0.0,"retail_net":-5407.0},{"date":"2026-10-02","foreign_net":674.0,"institution_net":0.0,"retail_net":-674.0},{"date":"2026-10-01","foreign_net":466.0,"institution_net":0.0,"retail_net":-466.0},{"date":"2026-09-30","foreign_net":-1146.0,"institution_net":0.0,"retail_net":1146.0},{"date":"2026-09-29","foreign_net":2976.0,"institution_net":0.0,"retail_net":-2976.0},{"date":"2026-09-28","foreign_net":-478.0,"institution_net":0.0,"retail_net":478.0},{"date":"2026-09-23","foreign_net":-3466.0,"institution_net":0.0,"retail_net":3466.0},{"date":"2026-09-22","foreign_net":-2447.0,"institution_net":0.0,"retail_net":2447.0},{"date":"2026-09-21","foreign_net":-3733.0,"institution_net":0.0,"retail_net":3733.0},{"date":"2026-09-18","foreign_net":-1399.0,"institution_net":0.0,"retail_net":1399.0},{"date":"2026-09-17","foreign_net":-7182.0,"institution_net":0.0,"retail_net":7182.0},{"date":"2026-09-16","foreign_net":-10198.0,"institution_net":0.0,"retail_net":10198.0},{"date":"2026-09-15","foreign_net":-58.0,"institution_net":0.0,"retail_net":58.0},{"date":"2026-09-14","foreign_net":-5960.0,"institution_net":0.0,"retail_net":5960.0},{"date":"2026-09-11","foreign_net":-533.0,"institution_net":0.0,"retail_net":533.0},{"date":"2026-09-10","foreign_net":-7903.0,"institution_net":0.0,"retail_net":7903.0},{"date":"2026-09-09","foreign_net":-2900.0,"institution_net":0.0,"retail_net":2900.0},{"date":"2026-09-08","foreign_net":-5212.0,"institution_net":0.0,"retail_net":5212.0}],"periods":{"d1":{"foreign_net":-722.0,"institution_net":0,"retail_net":722.0},"d3":{"foreign_net":-1983.0,"institution_net":0,"retail_net":1983.0},"d7":{"foreign_net":9515.0,"institution_net":0.0,"retail_net":-9515.0},"d14":{"foreign_net":-3381.0,"institution_net":0.0,"retail_net":3381.0},"d30":{"foreign_net":-52554.0,"institution_net":0.0,"retail_net":52554.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -105, PBR 0.28x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -105원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +18.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.4,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":127.0,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-14.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.9,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.7,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.4x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.4,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.84,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -105, PBR 0.28x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +18.4%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.91,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.3,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-7.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-14.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":94.76,"per_5y_low":67.43,"per_5y_avg":81.09,"per_percentile":null,"pbr_5y_high":1.49,"pbr_5y_low":0.6,"pbr_5y_avg":1.08,"pbr_percentile":0.0,"per_5y_median":81.09,"pbr_5y_median":1.11,"history":[{"quarter":"2024-Q2","per":67.43,"pbr":1.49},{"quarter":"2024-Q3","per":94.76,"pbr":1.21},{"quarter":"2024-Q4","per":null,"pbr":1.17},{"quarter":"2025-Q1","per":null,"pbr":0.91},{"quarter":"2025-Q2","per":null,"pbr":0.97},{"quarter":"2025-Q3","per":null,"pbr":1.25},{"quarter":"2025-Q4","per":null,"pbr":1.11},{"quarter":"2026-Q1","per":null,"pbr":1.01},{"quarter":"2026-Q2","per":null,"pbr":0.6},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6562.2026,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5355.1401,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5143.8413,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3967.6877,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4138.4985,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5241.4473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4565.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":67.43,"eps":97.32,"close":6562.2,"source":"reported"},{"date":"2024-07","per":63.29,"eps":97.32,"close":6159.85,"source":"reported"},{"date":"2024-08","per":59.36,"eps":97.32,"close":5776.65,"source":"reported"},{"date":"2024-09","per":94.76,"eps":56.51,"close":5355.14,"source":"reported"},{"date":"2024-10","per":98.83,"eps":56.51,"close":5585.06,"source":"reported"},{"date":"2024-11","per":105.28,"eps":56.51,"close":5949.09,"source":"reported"}],"trailing_per_history_meta":{"avg":81.49,"std":18.54,"upper_1sd":100.03,"lower_1sd":62.96,"current":105.28,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.84,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.84,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.84,"summary":"배당수익률 2.84%","metrics":[{"name":"배당수익률","value":2.84,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:03.621760+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.013358564775546106,"dividend_yield":null,"eps":-105.0,"revenue":28962952611.0,"operating_income":469164089.0,"net_income":-1927041659.0,"market_cap":null,"profit_margin":-0.06653471021694515,"operating_margin":0.016198765895912615,"roa":-0.006985363522677481,"gross_margin":0.4129807010234589,"total_equity":144255142029.0,"total_assets":275868485977.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.49,"roe":-0.0318379796410497,"dividend_yield":2.84,"eps":-239.02,"revenue":24452961532.0,"operating_income":-1740195084.0,"net_income":-4623025842.0,"market_cap":75000000000.0,"profit_margin":-0.18905791169507818,"operating_margin":-0.07116500313153153,"roa":-0.017268179379182725,"gross_margin":0.3981884587377267,"total_equity":145204748986.0,"total_assets":267719354802.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.025545362170492317,"dividend_yield":null,"eps":-193.29,"revenue":15963310801.0,"operating_income":-2208221073.0,"net_income":-3738504475.0,"market_cap":null,"profit_margin":-0.23419355305453343,"operating_margin":-0.13833102045859239,"roa":-0.014556416665434705,"gross_margin":0.6451852243179288,"total_equity":146347679475.0,"total_assets":256828624855.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.031755410121974983,"dividend_yield":null,"eps":-245.15,"revenue":31132549504.0,"operating_income":-4057439015.0,"net_income":-4741599434.0,"market_cap":null,"profit_margin":-0.15230360216373495,"operating_margin":-0.13032787483333766,"roa":-0.018187071222288752,"gross_margin":0.2514658178892203,"total_equity":149316271331.0,"total_assets":260712644496.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008528444843388288,"dividend_yield":null,"eps":67.21,"revenue":22470338179.0,"operating_income":230669951.0,"net_income":1300000000.0,"market_cap":null,"profit_margin":0.057777777777777775,"operating_margin":0.010265530904006427,"roa":0.006121965459465387,"gross_margin":0.39952983695590866,"total_equity":152431073176.0,"total_assets":212350103673.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0011390012361033159,"dividend_yield":null,"eps":-9.13,"revenue":19664086051.0,"operating_income":368690906.0,"net_income":-176591896.0,"market_cap":null,"profit_margin":-0.008980427340584159,"operating_margin":0.01874945548162156,"roa":-0.0008310835895034328,"gross_margin":0.41598981039772304,"total_equity":155041004700.0,"total_assets":212483916456.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.026482191115098745,"dividend_yield":null,"eps":-214.3,"revenue":17884238557.0,"operating_income":-236802479.0,"net_income":-4144945288.0,"market_cap":null,"profit_margin":-0.2317652649728072,"operating_margin":-0.013240847702029454,"roa":-0.021680936901061695,"gross_margin":0.49478162057598635,"total_equity":156518215203.0,"total_assets":191179251474.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004642035487308998,"dividend_yield":null,"eps":37.89,"revenue":24216386252.0,"operating_income":462343785.0,"net_income":732857658.0,"market_cap":null,"profit_margin":0.030262882759374315,"operating_margin":0.019092187421722168,"roa":0.004105485579169623,"gross_margin":0.35806389511498116,"total_equity":157874204108.0,"total_assets":178506937576.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0022354661553751634,"dividend_yield":null,"eps":18.23,"revenue":23124487040.0,"operating_income":720284528.0,"net_income":352672606.0,"market_cap":null,"profit_margin":0.015251045586004056,"operating_margin":0.031148129978151508,"roa":0.001815892360462255,"gross_margin":0.36161067631621724,"total_equity":157762444827.0,"total_assets":194214488523.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.004377058834566864,"dividend_yield":null,"eps":-35.52,"revenue":18373844406.0,"operating_income":-810886661.0,"net_income":-686965445.0,"market_cap":null,"profit_margin":-0.03738822588351029,"operating_margin":-0.044132661792607976,"roa":-0.003611508186521392,"gross_margin":0.3549034277154638,"total_equity":156946815422.0,"total_assets":190215668779.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0043817766026104325,"dividend_yield":null,"eps":35.91,"revenue":18310643544.0,"operating_income":-797297637.0,"net_income":694478270.0,"market_cap":null,"profit_margin":0.037927573016818705,"operating_margin":-0.04354285173451793,"roa":0.0036607811631932485,"gross_margin":0.4049986634374733,"total_equity":158492395433.0,"total_assets":189707671407.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009642474868510682,"dividend_yield":null,"eps":78.7,"revenue":22549492162.0,"operating_income":1959224893.0,"net_income":1522279209.0,"market_cap":null,"profit_margin":0.06750835886075153,"operating_margin":0.08688554398141395,"roa":0.008074250072481769,"gross_margin":0.3862295951248394,"total_equity":157872250616.0,"total_assets":188535058406.0}],"current_price":2125.0,"change_pct":-2.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-12-07","close":22168.0},{"date":"2017-12-08","close":24107.0},{"date":"2017-12-11","close":23793.0},{"date":"2017-12-12","close":22535.0},{"date":"2017-12-13","close":22640.0},{"date":"2017-12-14","close":22325.0},{"date":"2017-12-15","close":22247.0},{"date":"2017-12-18","close":21644.0},{"date":"2017-12-19","close":21696.0},{"date":"2017-12-20","close":20439.0},{"date":"2017-12-21","close":20386.0},{"date":"2017-12-22","close":20045.0},{"date":"2017-12-26","close":19390.0},{"date":"2017-12-27","close":19417.0},{"date":"2017-12-28","close":20570.0},{"date":"2018-01-02","close":18263.7637},{"date":"2018-01-03","close":18704.3867},{"date":"2018-01-04","close":18682.3574},{"date":"2018-01-05","close":18307.8262},{"date":"2018-01-08","close":17735.0215},{"date":"2018-01-09","close":16963.9297},{"date":"2018-01-10","close":16875.8047},{"date":"2018-01-11","close":17096.1152},{"date":"2018-01-12","close":16655.4922},{"date":"2018-01-15","close":16258.9375},{"date":"2018-01-16","close":16060.6543},{"date":"2018-01-17","close":15509.8799},{"date":"2018-01-18","close":16236.9033},{"date":"2018-01-19","close":16148.7803},{"date":"2018-01-22","close":16060.6543},{"date":"2018-01-23","close":16170.8125},{"date":"2018-01-24","close":16369.0908},{"date":"2018-01-25","close":16545.3398},{"date":"2018-01-26","close":16611.4355},{"date":"2018-01-29","close":16743.6172},{"date":"2018-01-30","close":16589.4062},{"date":"2018-01-31","close":16523.3086},{"date":"2018-02-01","close":16985.9629},{"date":"2018-02-02","close":16897.8379},{"date":"2018-02-05","close":16391.123},{"date":"2018-02-06","close":15774.25},{"date":"2018-02-07","close":15289.5684},{"date":"2018-02-08","close":15487.8486},{"date":"2018-02-09","close":14959.1025},{"date":"2018-02-12","close":14650.6689},{"date":"2018-02-13","close":14342.2305},{"date":"2018-02-14","close":14033.7988},{"date":"2018-02-19","close":14937.0723},{"date":"2018-02-20","close":15377.6934},{"date":"2018-02-21","close":15377.6934},{"date":"2018-02-22","close":15774.25},{"date":"2018-02-23","close":15598.0049},{"date":"2018-02-26","close":15047.2266},{"date":"2018-02-27","close":15553.9414},{"date":"2018-02-28","close":15421.7539},{"date":"2018-03-02","close":14981.1348},{"date":"2018-03-05","close":14452.3877},{"date":"2018-03-06","close":14452.3877},{"date":"2018-03-07","close":14716.7598},{"date":"2018-03-08","close":14716.7598},{"date":"2018-03-09","close":14804.8848},{"date":"2018-03-12","close":15135.3525},{"date":"2018-03-13","close":16214.873},{"date":"2018-03-14","close":15950.5029},{"date":"2018-03-15","close":16038.626},{"date":"2018-03-16","close":15862.375},{"date":"2018-03-19","close":15620.0352},{"date":"2018-03-20","close":15994.5605},{"date":"2018-03-21","close":15884.4072},{"date":"2018-03-22","close":16038.626},{"date":"2018-03-23","close":15553.9414},{"date":"2018-03-26","close":15906.4385},{"date":"2018-03-27","close":15906.4385},{"date":"2018-03-28","close":15994.5605},{"date":"2018-03-29","close":16655.4922},{"date":"2018-03-30","close":17074.0898},{"date":"2018-04-02","close":16985.9629},{"date":"2018-04-03","close":16853.7773},{"date":"2018-04-04","close":16457.2148},{"date":"2018-04-05","close":16391.123},{"date":"2018-04-06","close":16302.999},{"date":"2018-04-09","close":16192.8428},{"date":"2018-04-10","close":15884.4072},{"date":"2018-04-11","close":16126.751},{"date":"2018-04-12","close":15840.3457},{"date":"2018-04-13","close":15642.0674},{"date":"2018-04-16","close":15267.5381},{"date":"2018-04-17","close":16016.5928},{"date":"2018-04-18","close":15752.2217},{"date":"2018-04-19","close":16302.999},{"date":"2018-04-20","close":17184.2422},{"date":"2018-04-23","close":16963.9297},{"date":"2018-04-24","close":17580.7988},{"date":"2018-04-25","close":17580.7988},{"date":"2018-04-26","close":17272.3691},{"date":"2018-04-27","close":17228.3027},{"date":"2018-04-30","close":17294.3984},{"date":"2018-05-02","close":17602.8301},{"date":"2018-05-03","close":17624.8633},{"date":"2018-05-04","close":18572.1973},{"date":"2018-05-08","close":18153.6094},{"date":"2018-05-09","close":18528.1367},{"date":"2018-05-10","close":17933.2988},{"date":"2018-05-11","close":17735.0215},{"date":"2018-05-14","close":17404.5508},{"date":"2018-05-15","close":17712.9863},{"date":"2018-05-16","close":17426.584},{"date":"2018-05-17","close":17184.2422},{"date":"2018-05-18","close":17272.3691},{"date":"2018-05-21","close":17448.6152},{"date":"2018-05-23","close":17096.1152},{"date":"2018-05-24","close":16963.9297},{"date":"2018-05-25","close":16919.8672},{"date":"2018-05-28","close":16897.8379},{"date":"2018-05-29","close":16545.3398},{"date":"2018-05-30","close":16104.7207},{"date":"2018-05-31","close":16214.873},{"date":"2018-06-01","close":16523.3086},{"date":"2018-06-04","close":16479.248},{"date":"2018-06-05","close":16479.248},{"date":"2018-06-07","close":16413.1543},{"date":"2018-06-08","close":16567.3711},{"date":"2018-06-11","close":16567.3711},{"date":"2018-06-12","close":16435.1836},{"date":"2018-06-14","close":16214.873},{"date":"2018-06-15","close":15818.3154},{"date":"2018-06-18","close":15840.3457},{"date":"2018-06-19","close":14760.8223},{"date":"2018-06-20","close":14716.7598},{"date":"2018-06-21","close":14320.2012},{"date":"2018-06-22","close":13505.0518},{"date":"2018-06-25","close":13328.8037},{"date":"2018-06-26","close":13835.5176},{"date":"2018-06-27","close":14077.8594},{"date":"2018-06-28","close":13901.6104},{"date":"2018-06-29","close":13483.0205},{"date":"2018-07-02","close":13086.46},{"date":"2018-07-03","close":12139.123},{"date":"2018-07-04","close":12381.4658},{"date":"2018-07-05","close":12557.7148},{"date":"2018-07-06","close":13659.2686},{"date":"2018-07-09","close":14055.8291},{"date":"2018-07-10","close":13483.0205},{"date":"2018-07-11","close":13460.9902},{"date":"2018-07-12","close":13989.7354},{"date":"2018-07-13","close":14364.2637},{"date":"2018-07-16","close":13703.3311},{"date":"2018-07-17","close":13659.2686},{"date":"2018-07-18","close":13174.585},{"date":"2018-07-19","close":12711.9326},{"date":"2018-07-20","close":12822.0869},{"date":"2018-07-23","close":12183.1885},{"date":"2018-07-24","close":12117.0918},{"date":"2018-07-25","close":12117.0918},{"date":"2018-07-26","close":12117.0918},{"date":"2018-07-27","close":12028.9688},{"date":"2018-07-30","close":11918.8154},{"date":"2018-07-31","close":11896.7822},{"date":"2018-08-01","close":12006.9375},{"date":"2018-08-02","close":11676.4707},{"date":"2018-08-03","close":11874.751},{"date":"2018-08-06","close":12006.9375},{"date":"2018-08-07","close":11720.5342},{"date":"2018-08-08","close":11566.3154},{"date":"2018-08-09","close":11544.2842},{"date":"2018-08-10","close":11235.8496},{"date":"2018-08-13","close":10464.7607},{"date":"2018-08-14","close":10200.3887},{"date":"2018-08-16","close":9803.8301},{"date":"2018-08-17","close":9385.2393},{"date":"2018-08-20","close":9737.7373},{"date":"2018-08-21","close":10090.2334},{"date":"2018-08-22","close":10002.1094},{"date":"2018-08-23","close":10068.2041},{"date":"2018-08-24","close":9737.7373},{"date":"2018-08-27","close":9561.4883},{"date":"2018-08-28","close":9451.333},{"date":"2018-08-29","close":9825.8633},{"date":"2018-08-30","close":9781.7988},{"date":"2018-08-31","close":9605.5508},{"date":"2018-09-03","close":9451.333},{"date":"2018-09-04","close":9363.208},{"date":"2018-09-05","close":9913.9844},{"date":"2018-09-06","close":9715.707},{"date":"2018-09-07","close":10288.5146},{"date":"2018-09-10","close":10068.2041},{"date":"2018-09-11","close":10134.2949},{"date":"2018-09-12","close":9913.9844},{"date":"2018-09-13","close":10024.1406},{"date":"2018-09-14","close":10222.4199},{"date":"2018-09-17","close":10354.6074},{"date":"2018-09-18","close":10288.5146},{"date":"2018-09-19","close":10707.1035},{"date":"2018-09-20","close":10574.917},{"date":"2018-09-21","close":10420.7002},{"date":"2018-09-27","close":10376.6377},{"date":"2018-09-28","close":10354.6074},{"date":"2018-10-01","close":10222.4199},{"date":"2018-10-02","close":9980.0781},{"date":"2018-10-04","close":10112.2646},{"date":"2018-10-05","close":9605.5508},{"date":"2018-10-08","close":9561.4883},{"date":"2018-10-10","close":9451.333},{"date":"2018-10-11","close":9142.8975},{"date":"2018-10-12","close":9539.4561},{"date":"2018-10-15","close":9913.9844},{"date":"2018-10-16","close":10046.1719},{"date":"2018-10-17","close":10288.5146},{"date":"2018-10-18","close":10464.7607},{"date":"2018-10-19","close":10464.7607},{"date":"2018-10-22","close":10420.7002},{"date":"2018-10-23","close":10442.7305},{"date":"2018-10-24","close":10222.4199},{"date":"2018-10-25","close":9980.0781},{"date":"2018-10-26","close":9913.9844},{"date":"2018-10-29","close":9319.1465},{"date":"2018-10-30","close":9451.333},{"date":"2018-10-31","close":10068.2041},{"date":"2018-11-01","close":10795.2285},{"date":"2018-11-02","close":10707.1035},{"date":"2018-11-05","close":10949.4463},{"date":"2018-11-06","close":10861.3232},{"date":"2018-11-07","close":10663.043},{"date":"2018-11-08","close":10332.5762},{"date":"2018-11-09","close":10222.4199},{"date":"2018-11-12","close":9847.8926},{"date":"2018-11-13","close":9451.333},{"date":"2018-11-14","close":9495.3955},{"date":"2018-11-15","close":9517.4258},{"date":"2018-11-16","close":9980.0781},{"date":"2018-11-19","close":9847.8926},{"date":"2018-11-20","close":9649.6123},{"date":"2018-11-21","close":10046.1719},{"date":"2018-11-22","close":10046.1719},{"date":"2018-11-23","close":9737.7373},{"date":"2018-11-26","close":9781.7988},{"date":"2018-11-27","close":9847.8926},{"date":"2018-11-28","close":9605.5508},{"date":"2018-11-29","close":9341.1787},{"date":"2018-11-30","close":9363.208},{"date":"2018-12-03","close":9517.4258},{"date":"2018-12-04","close":9451.333},{"date":"2018-12-05","close":9363.208},{"date":"2018-12-06","close":9032.7412},{"date":"2018-12-07","close":9186.96},{"date":"2018-12-10","close":9010.7119},{"date":"2018-12-11","close":9054.7734},{"date":"2018-12-12","close":9076.8047},{"date":"2018-12-13","close":9076.8047},{"date":"2018-12-14","close":9010.7119},{"date":"2018-12-17","close":9186.96},{"date":"2018-12-18","close":9054.7734},{"date":"2018-12-19","close":9032.7412},{"date":"2018-12-20","close":9010.7119},{"date":"2018-12-21","close":8944.6162},{"date":"2018-12-24","close":8922.5869},{"date":"2018-12-26","close":8878.5244},{"date":"2018-12-27","close":9056.541},{"date":"2018-12-28","close":9345.8154},{"date":"2019-01-02","close":9323.5645},{"date":"2019-01-03","close":9145.5488},{"date":"2019-01-04","close":8967.5322},{"date":"2019-01-07","close":8945.2803},{"date":"2019-01-08","close":8900.7764},{"date":"2019-01-09","close":9034.2871},{"date":"2019-01-10","close":8967.5322},{"date":"2019-01-11","close":9123.2949},{"date":"2019-01-14","close":9123.2949},{"date":"2019-01-15","close":9190.0518},{"date":"2019-01-16","close":9256.8086},{"date":"2019-01-17","close":9212.3037},{"date":"2019-01-18","close":10947.9551},{"date":"2019-01-21","close":11237.2305},{"date":"2019-01-22","close":10858.9482},{"date":"2019-01-23","close":11237.2305},{"date":"2019-01-24","close":11392.9941},{"date":"2019-01-25","close":11170.4746},{"date":"2019-01-28","close":11170.4746},{"date":"2019-01-29","close":11303.9863},{"date":"2019-01-30","close":11125.9697},{"date":"2019-01-31","close":11125.9697},{"date":"2019-02-01","close":10970.208},{"date":"2019-02-07","close":10769.9395},{"date":"2019-02-08","close":10569.6709},{"date":"2019-02-11","close":10792.1914},{"date":"2019-02-12","close":10280.3975},{"date":"2019-02-13","close":10280.3975},{"date":"2019-02-14","close":10413.9082},{"date":"2019-02-15","close":10391.6562},{"date":"2019-02-18","close":10970.208},{"date":"2019-02-19","close":10992.459},{"date":"2019-02-20","close":11838.0322},{"date":"2019-02-21","close":11771.2764},{"date":"2019-02-22","close":11927.04},{"date":"2019-02-25","close":12238.5674},{"date":"2019-02-26","close":12127.3076},{"date":"2019-02-27","close":11927.04},{"date":"2019-02-28","close":11749.0254},{"date":"2019-03-04","close":11348.4893},{"date":"2019-03-05","close":11459.749},{"date":"2019-03-06","close":11993.7959},{"date":"2019-03-07","close":11526.5068},{"date":"2019-03-08","close":11726.7744},{"date":"2019-03-11","close":11526.5068},{"date":"2019-03-12","close":11548.7578},{"date":"2019-03-13","close":12216.3154},{"date":"2019-03-14","close":11993.7959},{"date":"2019-03-15","close":12105.0557},{"date":"2019-03-18","close":12372.0801},{"date":"2019-03-19","close":12461.0879},{"date":"2019-03-20","close":11971.5449},{"date":"2019-03-21","close":11927.04},{"date":"2019-03-22","close":12194.0635},{"date":"2019-03-25","close":11815.7812},{"date":"2019-03-26","close":11860.2842},{"date":"2019-03-27","close":11904.7881},{"date":"2019-03-28","close":11459.749},{"date":"2019-03-29","close":11548.7578},{"date":"2019-04-01","close":11526.5068},{"date":"2019-04-02","close":11526.5068},{"date":"2019-04-03","close":11526.5068},{"date":"2019-04-04","close":11548.7578},{"date":"2019-04-05","close":11437.498},{"date":"2019-04-08","close":11571.0098},{"date":"2019-04-09","close":11303.9863},{"date":"2019-04-10","close":11259.4814},{"date":"2019-04-11","close":11081.4668},{"date":"2019-04-12","close":10992.459},{"date":"2019-04-15","close":10970.208},{"date":"2019-04-16","close":11059.2148},{"date":"2019-04-17","close":10703.1846},{"date":"2019-04-18","close":10658.6797},{"date":"2019-04-19","close":10836.6953},{"date":"2019-04-22","close":10881.1992},{"date":"2019-04-23","close":10636.4277},{"date":"2019-04-24","close":10369.4053},{"date":"2019-04-25","close":10569.6709},{"date":"2019-04-26","close":10458.4131},{"date":"2019-04-29","close":10591.9248},{"date":"2019-04-30","close":10458.4131},{"date":"2019-05-02","close":10347.1523},{"date":"2019-05-03","close":10525.168},{"date":"2019-05-07","close":10391.6562},{"date":"2019-05-08","close":10436.1611},{"date":"2019-05-09","close":10169.1377},{"date":"2019-05-10","close":10391.6562},{"date":"2019-05-13","close":10235.8926},{"date":"2019-05-14","close":10080.1299},{"date":"2019-05-15","close":10302.6484},{"date":"2019-05-16","close":10124.6338},{"date":"2019-05-17","close":10080.1299},{"date":"2019-05-20","close":9813.1064},{"date":"2019-05-21","close":9746.3506},{"date":"2019-05-22","close":9657.3428},{"date":"2019-05-23","close":9902.1133},{"date":"2019-05-24","close":9701.8467},{"date":"2019-05-27","close":9501.5801},{"date":"2019-05-28","close":9546.083},{"date":"2019-05-29","close":9390.3193},{"date":"2019-05-30","close":9368.0674},{"date":"2019-05-31","close":9412.5713},{"date":"2019-06-03","close":9434.8232},{"date":"2019-06-04","close":9368.0674},{"date":"2019-06-05","close":9568.335},{"date":"2019-06-07","close":9523.8311},{"date":"2019-06-10","close":9657.3428},{"date":"2019-06-11","close":9612.8389},{"date":"2019-06-12","close":9457.0742},{"date":"2019-06-13","close":9457.0742},{"date":"2019-06-14","close":9368.0674},{"date":"2019-06-17","close":9368.0674},{"date":"2019-06-18","close":9234.5557},{"date":"2019-06-19","close":9256.8086},{"date":"2019-06-20","close":9279.0596},{"date":"2019-06-21","close":9234.5557},{"date":"2019-06-24","close":9323.5645},{"date":"2019-06-25","close":9167.8008},{"date":"2019-06-26","close":9145.5488},{"date":"2019-06-27","close":9056.541},{"date":"2019-06-28","close":9056.541},{"date":"2019-07-01","close":9323.5645},{"date":"2019-07-02","close":9323.5645},{"date":"2019-07-03","close":9056.541},{"date":"2019-07-04","close":9078.791},{"date":"2019-07-05","close":9101.0439},{"date":"2019-07-08","close":8722.7617},{"date":"2019-07-09","close":8633.7529},{"date":"2019-07-10","close":8811.7695},{"date":"2019-07-11","close":8700.5088},{"date":"2019-07-12","close":8745.0117},{"date":"2019-07-15","close":8589.248},{"date":"2019-07-16","close":8566.9971},{"date":"2019-07-17","close":8544.7451},{"date":"2019-07-18","close":8299.9736},{"date":"2019-07-19","close":8455.7373},{"date":"2019-07-22","close":8388.9824},{"date":"2019-07-23","close":8411.2334},{"date":"2019-07-24","close":8411.2334},{"date":"2019-07-25","close":8099.7065},{"date":"2019-07-26","close":8566.9971},{"date":"2019-07-29","close":8010.6982},{"date":"2019-07-30","close":8099.7065},{"date":"2019-07-31","close":8032.9507},{"date":"2019-08-01","close":7966.1938},{"date":"2019-08-02","close":8255.4697},{"date":"2019-08-05","close":7743.6758},{"date":"2019-08-06","close":8077.4541},{"date":"2019-08-07","close":8010.6982},{"date":"2019-08-08","close":8255.4697},{"date":"2019-08-09","close":8277.7227},{"date":"2019-08-12","close":8366.7295},{"date":"2019-08-13","close":8411.2334},{"date":"2019-08-14","close":8188.7139},{"date":"2019-08-16","close":8099.7065},{"date":"2019-08-19","close":7943.9438},{"date":"2019-08-20","close":8166.4629},{"date":"2019-08-21","close":8255.4697},{"date":"2019-08-22","close":8055.2036},{"date":"2019-08-23","close":8099.7065},{"date":"2019-08-26","close":7877.1875},{"date":"2019-08-27","close":8188.7139},{"date":"2019-08-28","close":8433.4863},{"date":"2019-08-29","close":8366.7295},{"date":"2019-08-30","close":8388.9824},{"date":"2019-09-02","close":8255.4697},{"date":"2019-09-03","close":8344.4775},{"date":"2019-09-04","close":8366.7295},{"date":"2019-09-05","close":8144.2104},{"date":"2019-09-06","close":8055.2036},{"date":"2019-09-09","close":7521.1562},{"date":"2019-09-10","close":7343.1406},{"date":"2019-09-11","close":7409.897},{"date":"2019-09-16","close":7409.897},{"date":"2019-09-17","close":7476.6523},{"date":"2019-09-18","close":7365.3926},{"date":"2019-09-19","close":7187.377},{"date":"2019-09-20","close":7276.3843},{"date":"2019-09-23","close":7209.6299},{"date":"2019-09-24","close":7187.377},{"date":"2019-09-25","close":7076.1172},{"date":"2019-09-26","close":6764.5903},{"date":"2019-09-27","close":6786.8423},{"date":"2019-09-30","close":6742.3384},{"date":"2019-10-01","close":6697.8345},{"date":"2019-10-02","close":6720.0859},{"date":"2019-10-04","close":6453.063},{"date":"2019-10-07","close":6408.5596},{"date":"2019-10-08","close":6542.0708},{"date":"2019-10-10","close":6542.0708},{"date":"2019-10-11","close":6475.3145},{"date":"2019-10-14","close":6631.0786},{"date":"2019-10-15","close":6786.8423},{"date":"2019-10-16","close":6831.3457},{"date":"2019-10-17","close":6786.8423},{"date":"2019-10-18","close":6786.8423},{"date":"2019-10-21","close":6720.0859},{"date":"2019-10-22","close":6675.5825},{"date":"2019-10-23","close":6631.0786},{"date":"2019-10-24","close":6608.8262},{"date":"2019-10-25","close":6608.8262},{"date":"2019-10-28","close":6564.3228},{"date":"2019-10-29","close":6564.3228},{"date":"2019-10-30","close":6497.5669},{"date":"2019-10-31","close":6497.5669},{"date":"2019-11-01","close":6542.0708},{"date":"2019-11-04","close":6341.8037},{"date":"2019-11-05","close":6074.7803},{"date":"2019-11-06","close":6141.5356},{"date":"2019-11-07","close":6230.5439},{"date":"2019-11-08","close":6252.7959},{"date":"2019-11-11","close":6163.7881},{"date":"2019-11-12","close":6008.0239},{"date":"2019-11-13","close":6008.0239},{"date":"2019-11-14","close":6008.0239},{"date":"2019-11-15","close":6008.0239},{"date":"2019-11-18","close":5941.2686},{"date":"2019-11-19","close":5852.2612},{"date":"2019-11-20","close":5651.9932},{"date":"2019-11-21","close":5518.4819},{"date":"2019-11-22","close":5407.2217},{"date":"2019-11-25","close":5451.7256},{"date":"2019-11-26","close":5451.7256},{"date":"2019-11-27","close":5496.2295},{"date":"2019-11-28","close":5473.9775},{"date":"2019-11-29","close":5629.7407},{"date":"2019-12-02","close":5718.749},{"date":"2019-12-03","close":5585.2373},{"date":"2019-12-04","close":5518.4819},{"date":"2019-12-05","close":5473.9775},{"date":"2019-12-06","close":5473.9775},{"date":"2019-12-09","close":5473.9775},{"date":"2019-12-10","close":5473.9775},{"date":"2019-12-11","close":5674.2446},{"date":"2019-12-12","close":5562.9849},{"date":"2019-12-13","close":6386.3066},{"date":"2019-12-16","close":6341.8037},{"date":"2019-12-17","close":6230.5439},{"date":"2019-12-18","close":6208.292},{"date":"2019-12-19","close":6097.0317},{"date":"2019-12-20","close":6052.5278},{"date":"2019-12-23","close":5807.7568},{"date":"2019-12-24","close":5562.9849},{"date":"2019-12-26","close":5852.2612},{"date":"2019-12-27","close":6057.2036},{"date":"2019-12-30","close":6079.9751},{"date":"2020-01-02","close":6307.6895},{"date":"2020-01-03","close":6262.1465},{"date":"2020-01-06","close":6057.2036},{"date":"2020-01-07","close":6171.061},{"date":"2020-01-08","close":5829.4888},{"date":"2020-01-09","close":6057.2036},{"date":"2020-01-10","close":6307.6895},{"date":"2020-01-13","close":6603.7178},{"date":"2020-01-14","close":6467.0894},{"date":"2020-01-15","close":6489.8613},{"date":"2020-01-16","close":6558.1753},{"date":"2020-01-17","close":6603.7178},{"date":"2020-01-20","close":6444.3184},{"date":"2020-01-21","close":6330.4609},{"date":"2020-01-22","close":6398.7749},{"date":"2020-01-23","close":6558.1753},{"date":"2020-01-28","close":6034.4321},{"date":"2020-01-29","close":6034.4321},{"date":"2020-01-30","close":6011.6602},{"date":"2020-01-31","close":5829.4888},{"date":"2020-02-03","close":5783.9458},{"date":"2020-02-04","close":6034.4321},{"date":"2020-02-05","close":6057.2036},{"date":"2020-02-06","close":6148.2891},{"date":"2020-02-07","close":6171.061},{"date":"2020-02-10","close":6125.5181},{"date":"2020-02-11","close":6148.2891},{"date":"2020-02-12","close":6193.832},{"date":"2020-02-13","close":6011.6602},{"date":"2020-02-14","close":6034.4321},{"date":"2020-02-17","close":6102.7466},{"date":"2020-02-18","close":6057.2036},{"date":"2020-02-19","close":5988.8892},{"date":"2020-02-20","close":6011.6602},{"date":"2020-02-21","close":5943.3462},{"date":"2020-02-24","close":5647.3179},{"date":"2020-02-25","close":5692.8608},{"date":"2020-02-26","close":5647.3179},{"date":"2020-02-27","close":5465.146},{"date":"2020-02-28","close":5055.2598},{"date":"2020-03-02","close":5055.2598},{"date":"2020-03-03","close":5009.7173},{"date":"2020-03-04","close":5123.5742},{"date":"2020-03-05","close":5237.4316},{"date":"2020-03-06","close":5100.8027},{"date":"2020-03-09","close":5100.8027},{"date":"2020-03-10","close":4736.46},{"date":"2020-03-11","close":4713.6885},{"date":"2020-03-12","close":4431.3228},{"date":"2020-03-13","close":4030.5454},{"date":"2020-03-16","close":4171.728},{"date":"2020-03-17","close":4285.585},{"date":"2020-03-18","close":4536.0708},{"date":"2020-03-19","close":4244.5972},{"date":"2020-03-20","close":4554.2881},{"date":"2020-03-23","close":4782.0024},{"date":"2020-03-24","close":4895.8599},{"date":"2020-03-25","close":5009.7173},{"date":"2020-03-26","close":5237.4316},{"date":"2020-03-27","close":5351.2896},{"date":"2020-03-30","close":5351.2896},{"date":"2020-03-31","close":5351.2896},{"date":"2020-04-01","close":5374.0601},{"date":"2020-04-02","close":5282.9741},{"date":"2020-04-03","close":5351.2896},{"date":"2020-04-06","close":5487.9175},{"date":"2020-04-07","close":5465.146},{"date":"2020-04-08","close":5601.7749},{"date":"2020-04-09","close":5624.5454},{"date":"2020-04-10","close":5647.3179},{"date":"2020-04-13","close":5624.5454},{"date":"2020-04-14","close":5647.3179},{"date":"2020-04-16","close":5738.4033},{"date":"2020-04-17","close":5966.1172},{"date":"2020-04-20","close":5966.1172},{"date":"2020-04-21","close":5738.4033},{"date":"2020-04-22","close":5738.4033},{"date":"2020-04-23","close":5920.5752},{"date":"2020-04-24","close":5761.1748},{"date":"2020-04-27","close":6171.061},{"date":"2020-04-28","close":6193.832},{"date":"2020-04-29","close":6057.2036},{"date":"2020-05-04","close":5966.1172},{"date":"2020-05-06","close":6079.9751},{"date":"2020-05-07","close":6102.7466},{"date":"2020-05-08","close":6102.7466},{"date":"2020-05-11","close":6057.2036},{"date":"2020-05-12","close":6011.6602},{"date":"2020-05-13","close":6079.9751},{"date":"2020-05-14","close":6057.2036},{"date":"2020-05-15","close":6307.6895},{"date":"2020-05-18","close":6467.0894},{"date":"2020-05-19","close":6512.6323},{"date":"2020-05-20","close":6740.3467},{"date":"2020-05-21","close":6626.4897},{"date":"2020-05-22","close":6626.4897},{"date":"2020-05-25","close":6626.4897},{"date":"2020-05-26","close":6489.8613},{"date":"2020-05-27","close":6489.8613},{"date":"2020-05-28","close":6079.9751},{"date":"2020-05-29","close":5920.5752},{"date":"2020-06-01","close":5920.5752},{"date":"2020-06-02","close":6102.7466},{"date":"2020-06-03","close":6057.2036},{"date":"2020-06-04","close":6125.5181},{"date":"2020-06-05","close":6239.375},{"date":"2020-06-08","close":6284.918},{"date":"2020-06-09","close":6307.6895},{"date":"2020-06-10","close":6489.8613},{"date":"2020-06-11","close":6353.2319},{"date":"2020-06-12","close":6034.4321},{"date":"2020-06-15","close":5988.8892},{"date":"2020-06-16","close":6239.375},{"date":"2020-06-17","close":6102.7466},{"date":"2020-06-18","close":6079.9751},{"date":"2020-06-19","close":6239.375},{"date":"2020-06-22","close":6079.9751},{"date":"2020-06-23","close":6102.7466},{"date":"2020-06-24","close":6079.9751},{"date":"2020-06-25","close":6011.6602},{"date":"2020-06-26","close":5943.3462},{"date":"2020-06-29","close":5966.1172},{"date":"2020-06-30","close":6421.5464},{"date":"2020-07-01","close":6102.7466},{"date":"2020-07-02","close":6102.7466},{"date":"2020-07-03","close":6171.061},{"date":"2020-07-06","close":6239.375},{"date":"2020-07-07","close":6171.061},{"date":"2020-07-08","close":6125.5181},{"date":"2020-07-09","close":6102.7466},{"date":"2020-07-10","close":6034.4321},{"date":"2020-07-13","close":6034.4321},{"date":"2020-07-14","close":5943.3462},{"date":"2020-07-15","close":5943.3462},{"date":"2020-07-16","close":6330.4609},{"date":"2020-07-17","close":6171.061},{"date":"2020-07-20","close":6148.2891},{"date":"2020-07-21","close":6079.9751},{"date":"2020-07-22","close":5988.8892},{"date":"2020-07-23","close":6011.6602},{"date":"2020-07-24","close":5920.5752},{"date":"2020-07-27","close":5943.3462},{"date":"2020-07-28","close":5988.8892},{"date":"2020-07-29","close":5966.1172},{"date":"2020-07-30","close":6057.2036},{"date":"2020-07-31","close":6057.2036},{"date":"2020-08-03","close":5988.8892},{"date":"2020-08-04","close":5988.8892},{"date":"2020-08-05","close":6102.7466},{"date":"2020-08-06","close":6011.6602},{"date":"2020-08-07","close":6079.9751},{"date":"2020-08-10","close":6398.7749},{"date":"2020-08-11","close":6763.1177},{"date":"2020-08-12","close":7400.7183},{"date":"2020-08-13","close":7218.5479},{"date":"2020-08-14","close":6785.8901},{"date":"2020-08-18","close":6444.3184},{"date":"2020-08-19","close":6899.7471},{"date":"2020-08-20","close":6489.8613},{"date":"2020-08-21","close":6489.8613},{"date":"2020-08-24","close":6262.1465},{"date":"2020-08-25","close":6649.2612},{"date":"2020-08-26","close":7150.2334},{"date":"2020-08-27","close":6945.2896},{"date":"2020-08-28","close":7059.1475},{"date":"2020-08-31","close":7514.5757},{"date":"2020-09-01","close":7355.1758},{"date":"2020-09-02","close":7036.3755},{"date":"2020-09-03","close":7059.1475},{"date":"2020-09-04","close":6990.832},{"date":"2020-09-07","close":6968.0615},{"date":"2020-09-08","close":6922.5181},{"date":"2020-09-09","close":6740.3467},{"date":"2020-09-10","close":6763.1177},{"date":"2020-09-11","close":6763.1177},{"date":"2020-09-14","close":6785.8901},{"date":"2020-09-15","close":6740.3467},{"date":"2020-09-16","close":6626.4897},{"date":"2020-09-17","close":6603.7178},{"date":"2020-09-18","close":6512.6323},{"date":"2020-09-21","close":6353.2319},{"date":"2020-09-22","close":6239.375},{"date":"2020-09-23","close":6216.6035},{"date":"2020-09-24","close":5988.8892},{"date":"2020-09-25","close":5920.5752},{"date":"2020-09-28","close":5988.8892},{"date":"2020-09-29","close":6102.7466},{"date":"2020-10-05","close":6171.061},{"date":"2020-10-06","close":6057.2036},{"date":"2020-10-07","close":6125.5181},{"date":"2020-10-08","close":6171.061},{"date":"2020-10-12","close":6262.1465},{"date":"2020-10-13","close":6284.918},{"date":"2020-10-14","close":6239.375},{"date":"2020-10-15","close":6125.5181},{"date":"2020-10-16","close":6034.4321},{"date":"2020-10-19","close":6171.061},{"date":"2020-10-20","close":6171.061},{"date":"2020-10-21","close":6216.6035},{"date":"2020-10-22","close":6079.9751},{"date":"2020-10-23","close":5920.5752},{"date":"2020-10-26","close":5943.3462},{"date":"2020-10-27","close":5897.8032},{"date":"2020-10-28","close":5988.8892},{"date":"2020-10-29","close":5920.5752},{"date":"2020-10-30","close":6102.7466},{"date":"2020-11-02","close":6011.6602},{"date":"2020-11-03","close":6079.9751},{"date":"2020-11-04","close":6193.832},{"date":"2020-11-05","close":6239.375},{"date":"2020-11-06","close":6057.2036},{"date":"2020-11-09","close":6102.7466},{"date":"2020-11-10","close":6011.6602},{"date":"2020-11-11","close":5988.8892},{"date":"2020-11-12","close":6102.7466},{"date":"2020-11-13","close":6171.061},{"date":"2020-11-16","close":6125.5181},{"date":"2020-11-17","close":6148.2891},{"date":"2020-11-18","close":6171.061},{"date":"2020-11-19","close":6171.061},{"date":"2020-11-20","close":6193.832},{"date":"2020-11-23","close":6239.375},{"date":"2020-11-24","close":6330.4609},{"date":"2020-11-25","close":6307.6895},{"date":"2020-11-26","close":6239.375},{"date":"2020-11-27","close":6216.6035},{"date":"2020-11-30","close":6148.2891},{"date":"2020-12-01","close":6148.2891},{"date":"2020-12-02","close":6193.832},{"date":"2020-12-03","close":6193.832},{"date":"2020-12-04","close":6057.2036},{"date":"2020-12-07","close":5920.5752},{"date":"2020-12-08","close":5875.0312},{"date":"2020-12-09","close":6398.7749},{"date":"2020-12-10","close":6535.4038},{"date":"2020-12-11","close":6535.4038},{"date":"2020-12-14","close":6398.7749},{"date":"2020-12-15","close":6467.0894},{"date":"2020-12-16","close":6467.0894},{"date":"2020-12-17","close":6421.5464},{"date":"2020-12-18","close":6467.0894},{"date":"2020-12-21","close":6512.6323},{"date":"2020-12-22","close":6421.5464},{"date":"2020-12-23","close":6284.918},{"date":"2020-12-24","close":6239.375},{"date":"2020-12-28","close":6193.832},{"date":"2020-12-29","close":6448.0566},{"date":"2020-12-30","close":6563.6133},{"date":"2021-01-04","close":6586.7246},{"date":"2021-01-05","close":6517.3906},{"date":"2021-01-06","close":6794.7266},{"date":"2021-01-07","close":6794.7266},{"date":"2021-01-08","close":6887.1714},{"date":"2021-01-11","close":6794.7266},{"date":"2021-01-12","close":6656.0586},{"date":"2021-01-13","close":6609.8354},{"date":"2021-01-14","close":6979.6167},{"date":"2021-01-15","close":6748.5039},{"date":"2021-01-18","close":6586.7246},{"date":"2021-01-19","close":6679.1694},{"date":"2021-01-20","close":6817.8374},{"date":"2021-01-21","close":7210.73},{"date":"2021-01-22","close":7326.2866},{"date":"2021-01-25","close":7210.73},{"date":"2021-01-26","close":7118.2847},{"date":"2021-01-27","close":7187.6187},{"date":"2021-01-28","close":7141.396},{"date":"2021-01-29","close":7025.8389},{"date":"2021-02-01","close":7095.1729},{"date":"2021-02-02","close":7095.1729},{"date":"2021-02-03","close":7118.2847},{"date":"2021-02-04","close":7048.9507},{"date":"2021-02-05","close":7025.8389},{"date":"2021-02-08","close":7072.0625},{"date":"2021-02-09","close":7072.0625},{"date":"2021-02-10","close":7233.8413},{"date":"2021-02-15","close":7210.73},{"date":"2021-02-16","close":7187.6187},{"date":"2021-02-17","close":7164.5068},{"date":"2021-02-18","close":7025.8389},{"date":"2021-02-19","close":6933.394},{"date":"2021-02-22","close":7002.7285},{"date":"2021-02-23","close":7025.8389},{"date":"2021-02-24","close":6702.2808},{"date":"2021-02-25","close":7025.8389},{"date":"2021-02-26","close":6910.2827},{"date":"2021-03-02","close":6840.9487},{"date":"2021-03-03","close":6933.394},{"date":"2021-03-04","close":7280.0635},{"date":"2021-03-05","close":7280.0635},{"date":"2021-03-08","close":7164.5068},{"date":"2021-03-09","close":7256.9521},{"date":"2021-03-10","close":7880.958},{"date":"2021-03-11","close":8065.8477},{"date":"2021-03-12","close":7857.8472},{"date":"2021-03-15","close":8019.6265},{"date":"2021-03-16","close":8181.4058},{"date":"2021-03-17","close":8019.6265},{"date":"2021-03-18","close":7973.4033},{"date":"2021-03-19","close":8065.8477},{"date":"2021-03-22","close":8088.9595},{"date":"2021-03-23","close":8412.5176},{"date":"2021-03-24","close":8643.6318},{"date":"2021-03-25","close":9845.4199},{"date":"2021-03-26","close":9799.1973},{"date":"2021-03-29","close":9336.9717},{"date":"2021-03-30","close":9244.5254},{"date":"2021-03-31","close":9226.0361},{"date":"2021-04-01","close":9189.0596},{"date":"2021-04-02","close":9521.8623},{"date":"2021-04-05","close":9706.752},{"date":"2021-04-06","close":9614.3066},{"date":"2021-04-07","close":9706.752},{"date":"2021-04-08","close":9568.083},{"date":"2021-04-09","close":9706.752},{"date":"2021-04-12","close":9568.083},{"date":"2021-04-13","close":10261.4229},{"date":"2021-04-14","close":10538.7578},{"date":"2021-04-15","close":10307.6455},{"date":"2021-04-16","close":10538.7578},{"date":"2021-04-19","close":10122.7559},{"date":"2021-04-20","close":10076.5322},{"date":"2021-04-21","close":9752.9746},{"date":"2021-04-22","close":9475.6396},{"date":"2021-04-23","close":8736.0762},{"date":"2021-04-26","close":8847.0117},{"date":"2021-04-27","close":8736.0762},{"date":"2021-04-28","close":8810.0322},{"date":"2021-04-29","close":8736.0762},{"date":"2021-04-30","close":8551.1846},{"date":"2021-05-03","close":8597.4092},{"date":"2021-05-04","close":8551.1846},{"date":"2021-05-06","close":8680.6094},{"date":"2021-05-07","close":8551.1846},{"date":"2021-05-10","close":8560.4307},{"date":"2021-05-11","close":8643.6318},{"date":"2021-05-12","close":8486.4746},{"date":"2021-05-13","close":8320.0723},{"date":"2021-05-14","close":8375.54},{"date":"2021-05-17","close":8384.7852},{"date":"2021-05-18","close":8440.2529},{"date":"2021-05-20","close":8357.0518},{"date":"2021-05-21","close":8227.6279},{"date":"2021-05-24","close":7876.3359},{"date":"2021-05-25","close":8042.7373},{"date":"2021-05-26","close":8310.8291},{"date":"2021-05-27","close":8523.4531},{"date":"2021-05-28","close":8449.4961},{"date":"2021-05-31","close":8588.1641},{"date":"2021-06-01","close":8736.0762},{"date":"2021-06-02","close":8717.5879},{"date":"2021-06-03","close":8699.0986},{"date":"2021-06-04","close":8643.6318},{"date":"2021-06-07","close":8671.3652},{"date":"2021-06-08","close":8671.3652},{"date":"2021-06-09","close":8847.0117},{"date":"2021-06-10","close":9133.5918},{"date":"2021-06-11","close":9050.3916},{"date":"2021-06-14","close":8985.6797},{"date":"2021-06-15","close":8680.6094},{"date":"2021-06-16","close":8689.8535},{"date":"2021-06-17","close":8699.0986},{"date":"2021-06-18","close":8588.1641},{"date":"2021-06-21","close":8523.4531},{"date":"2021-06-22","close":8569.6768},{"date":"2021-06-23","close":8606.6523},{"date":"2021-06-24","close":8514.208},{"date":"2021-06-25","close":8467.9854},{"date":"2021-06-28","close":8458.7412},{"date":"2021-06-29","close":8403.2744},{"date":"2021-06-30","close":8421.7627},{"date":"2021-07-01","close":8495.7197},{"date":"2021-07-02","close":8551.1846},{"date":"2021-07-05","close":8569.6768},{"date":"2021-07-06","close":8578.9199},{"date":"2021-07-07","close":8449.4961},{"date":"2021-07-08","close":8329.3174},{"date":"2021-07-09","close":8172.1606},{"date":"2021-07-12","close":8162.916},{"date":"2021-07-13","close":8209.1387},{"date":"2021-07-14","close":8190.6484},{"date":"2021-07-15","close":8209.1387},{"date":"2021-07-16","close":8061.2256},{"date":"2021-07-19","close":7978.0254},{"date":"2021-07-20","close":7987.2695},{"date":"2021-07-21","close":8005.7598},{"date":"2021-07-22","close":7996.5146},{"date":"2021-07-23","close":8153.6724},{"date":"2021-07-26","close":8153.6724},{"date":"2021-07-27","close":8079.7158},{"date":"2021-07-28","close":10492.5371},{"date":"2021-07-29","close":11879.2148},{"date":"2021-07-30","close":10954.7627},{"date":"2021-08-02","close":11139.6533},{"date":"2021-08-03","close":11093.4307},{"date":"2021-08-04","close":10816.0947},{"date":"2021-08-05","close":11093.4307},{"date":"2021-08-06","close":11185.876},{"date":"2021-08-09","close":11324.5439},{"date":"2021-08-10","close":11139.6533},{"date":"2021-08-11","close":11185.876},{"date":"2021-08-12","close":10723.6494},{"date":"2021-08-13","close":10353.8701},{"date":"2021-08-17","close":10168.9785},{"date":"2021-08-18","close":9614.3066},{"date":"2021-08-19","close":8985.6797},{"date":"2021-08-20","close":8606.6523},{"date":"2021-08-23","close":8893.2334},{"date":"2021-08-24","close":9050.3916},{"date":"2021-08-25","close":9189.0596},{"date":"2021-08-26","close":9013.4131},{"date":"2021-08-27","close":9336.9717},{"date":"2021-08-30","close":9336.9717},{"date":"2021-08-31","close":9142.835},{"date":"2021-09-01","close":9087.3691},{"date":"2021-09-02","close":9059.6348},{"date":"2021-09-03","close":9059.6348},{"date":"2021-09-06","close":9161.3252},{"date":"2021-09-07","close":9429.415},{"date":"2021-09-08","close":9189.0596},{"date":"2021-09-09","close":8967.1895},{"date":"2021-09-10","close":9105.8574},{"date":"2021-09-13","close":9152.0801},{"date":"2021-09-14","close":8985.6797},{"date":"2021-09-15","close":9004.168},{"date":"2021-09-16","close":9133.5918},{"date":"2021-09-17","close":9383.1934},{"date":"2021-09-23","close":9207.5469},{"date":"2021-09-24","close":9244.5254},{"date":"2021-09-27","close":9244.5254},{"date":"2021-09-28","close":9133.5918},{"date":"2021-09-29","close":9105.8574},{"date":"2021-09-30","close":9022.6562},{"date":"2021-10-01","close":8477.2295},{"date":"2021-10-05","close":8199.8945},{"date":"2021-10-06","close":7562.0225},{"date":"2021-10-07","close":7728.4238},{"date":"2021-10-08","close":7682.2007},{"date":"2021-10-12","close":7358.6426},{"date":"2021-10-13","close":7441.8433},{"date":"2021-10-14","close":7534.2881},{"date":"2021-10-15","close":7793.1348},{"date":"2021-10-18","close":7848.6021},{"date":"2021-10-19","close":7672.9565},{"date":"2021-10-20","close":7700.6904},{"date":"2021-10-21","close":7635.9785},{"date":"2021-10-22","close":7626.7339},{"date":"2021-10-25","close":7654.4673},{"date":"2021-10-26","close":7709.9346},{"date":"2021-10-27","close":7589.7554},{"date":"2021-10-28","close":7580.5112},{"date":"2021-10-29","close":7404.8647},{"date":"2021-11-01","close":7404.8647},{"date":"2021-11-02","close":7525.0439},{"date":"2021-11-03","close":9752.9746},{"date":"2021-11-04","close":12665.0},{"date":"2021-11-05","close":12988.5586},{"date":"2021-11-08","close":10908.54},{"date":"2021-11-09","close":11093.4307},{"date":"2021-11-10","close":10168.9785},{"date":"2021-11-11","close":9984.0879},{"date":"2021-11-12","close":10122.7559},{"date":"2021-11-15","close":10076.5322},{"date":"2021-11-16","close":10353.8701},{"date":"2021-11-17","close":10076.5322},{"date":"2021-11-18","close":10307.6455},{"date":"2021-11-19","close":10492.5371},{"date":"2021-11-22","close":10538.7578},{"date":"2021-11-23","close":10122.7559},{"date":"2021-11-24","close":9383.1934},{"date":"2021-11-25","close":9336.9717},{"date":"2021-11-26","close":9235.2812},{"date":"2021-11-29","close":9235.2812},{"date":"2021-11-30","close":9235.2812},{"date":"2021-12-01","close":9290.748},{"date":"2021-12-02","close":9614.3066},{"date":"2021-12-03","close":9290.748},{"date":"2021-12-06","close":9614.3066},{"date":"2021-12-07","close":9614.3066},{"date":"2021-12-08","close":9521.8623},{"date":"2021-12-09","close":9568.083},{"date":"2021-12-10","close":9429.415},{"date":"2021-12-13","close":9336.9717},{"date":"2021-12-14","close":9429.415},{"date":"2021-12-15","close":10076.5322},{"date":"2021-12-16","close":9891.6416},{"date":"2021-12-17","close":10215.2012},{"date":"2021-12-20","close":10492.5371},{"date":"2021-12-21","close":10954.7627},{"date":"2021-12-22","close":10446.3135},{"date":"2021-12-23","close":10677.4268},{"date":"2021-12-24","close":10492.5371},{"date":"2021-12-27","close":10030.3105},{"date":"2021-12-28","close":9937.8652},{"date":"2021-12-29","close":10077.835},{"date":"2021-12-30","close":11010.9678},{"date":"2022-01-03","close":11800.0},{"date":"2022-01-04","close":11150.9385},{"date":"2022-01-05","close":10777.6846},{"date":"2022-01-06","close":10451.0879},{"date":"2022-01-07","close":10591.0576},{"date":"2022-01-10","close":10031.1777},{"date":"2022-01-11","close":10171.1484},{"date":"2022-01-12","close":10357.7744},{"date":"2022-01-13","close":10031.1777},{"date":"2022-01-14","close":10404.4316},{"date":"2022-01-17","close":9331.3271},{"date":"2022-01-18","close":9191.3594},{"date":"2022-01-19","close":9144.7021},{"date":"2022-01-20","close":9210.0215},{"date":"2022-01-21","close":9238.0156},{"date":"2022-01-24","close":9135.3711},{"date":"2022-01-25","close":8743.4551},{"date":"2022-01-26","close":8743.4551},{"date":"2022-01-27","close":8482.1777},{"date":"2022-01-28","close":8780.7812},{"date":"2022-02-03","close":9023.3945},{"date":"2022-02-04","close":8958.0762},{"date":"2022-02-07","close":9377.9844},{"date":"2022-02-08","close":9377.9844},{"date":"2022-02-09","close":9564.6123},{"date":"2022-02-10","close":9471.2979},{"date":"2022-02-11","close":9517.9551},{"date":"2022-02-14","close":9275.3408},{"date":"2022-02-15","close":9937.8652},{"date":"2022-02-16","close":9797.8955},{"date":"2022-02-17","close":9891.209},{"date":"2022-02-18","close":10031.1777},{"date":"2022-02-21","close":10264.4619},{"date":"2022-02-22","close":10264.4619},{"date":"2022-02-23","close":10264.4619},{"date":"2022-02-24","close":9471.2979},{"date":"2022-02-25","close":9704.582},{"date":"2022-02-28","close":9704.582},{"date":"2022-03-02","close":9937.8652},{"date":"2022-03-03","close":10031.1777},{"date":"2022-03-04","close":10031.1777},{"date":"2022-03-07","close":9424.6406},{"date":"2022-03-08","close":9424.6406},{"date":"2022-03-10","close":9424.6406},{"date":"2022-03-11","close":9471.2979},{"date":"2022-03-14","close":9331.3271},{"date":"2022-03-15","close":9321.9971},{"date":"2022-03-16","close":9331.3271},{"date":"2022-03-17","close":9517.9551},{"date":"2022-03-18","close":9517.9551},{"date":"2022-03-21","close":9517.9551},{"date":"2022-03-22","close":10451.0879},{"date":"2022-03-23","close":10124.4922},{"date":"2022-03-24","close":10124.4922},{"date":"2022-03-25","close":10544.4023},{"date":"2022-03-28","close":10357.7744},{"date":"2022-03-29","close":10451.0879},{"date":"2022-03-30","close":10544.4023},{"date":"2022-03-31","close":10357.7744},{"date":"2022-04-01","close":10870.998},{"date":"2022-04-04","close":10824.3418},{"date":"2022-04-05","close":10497.7451},{"date":"2022-04-06","close":10731.0283},{"date":"2022-04-07","close":10497.7451},{"date":"2022-04-08","close":10357.7744},{"date":"2022-04-11","close":10497.7451},{"date":"2022-04-12","close":10031.1777},{"date":"2022-04-13","close":9937.8652},{"date":"2022-04-14","close":10311.1182},{"date":"2022-04-15","close":10311.1182},{"date":"2022-04-18","close":10497.7451},{"date":"2022-04-19","close":10544.4023},{"date":"2022-04-20","close":10917.6543},{"date":"2022-04-21","close":10731.0283},{"date":"2022-04-22","close":10917.6543},{"date":"2022-04-25","close":10124.4922},{"date":"2022-04-26","close":9844.5518},{"date":"2022-04-27","close":9471.2979},{"date":"2022-04-28","close":9751.2383},{"date":"2022-04-29","close":9657.9248},{"date":"2022-05-02","close":9751.2383},{"date":"2022-05-03","close":9704.582},{"date":"2022-05-04","close":10031.1777},{"date":"2022-05-06","close":9657.9248},{"date":"2022-05-09","close":9710.0},{"date":"2022-05-10","close":9070.0518},{"date":"2022-05-11","close":10544.4023},{"date":"2022-05-12","close":10077.835},{"date":"2022-05-13","close":9984.5215},{"date":"2022-05-16","close":9751.2383},{"date":"2022-05-17","close":9424.6406},{"date":"2022-05-18","close":9424.6406},{"date":"2022-05-19","close":9135.3711},{"date":"2022-05-20","close":9219.3525},{"date":"2022-05-23","close":9275.3408},{"date":"2022-05-24","close":9023.3945},{"date":"2022-05-25","close":8902.0869},{"date":"2022-05-26","close":8594.1533},{"date":"2022-05-27","close":8444.8525},{"date":"2022-05-30","close":8715.4609},{"date":"2022-05-31","close":8575.4902},{"date":"2022-06-02","close":8519.5029},{"date":"2022-06-03","close":8631.4795},{"date":"2022-06-07","close":8678.1357},{"date":"2022-06-08","close":8640.8105},{"date":"2022-06-09","close":8659.4736},{"date":"2022-06-10","close":8547.4971},{"date":"2022-06-13","close":7838.3159},{"date":"2022-06-14","close":7567.707},{"date":"2022-06-15","close":7129.1348},{"date":"2022-06-16","close":7222.4487},{"date":"2022-06-17","close":7231.7798},{"date":"2022-06-20","close":6699.894},{"date":"2022-06-21","close":6830.5327},{"date":"2022-06-22","close":6391.9604},{"date":"2022-06-23","close":6000.0444},{"date":"2022-06-24","close":6382.6289},{"date":"2022-06-27","close":6541.2612},{"date":"2022-06-28","close":6494.605},{"date":"2022-06-29","close":6839.8633},{"date":"2022-06-30","close":6578.5864},{"date":"2022-07-01","close":6251.9902},{"date":"2022-07-04","close":6046.7012},{"date":"2022-07-05","close":6177.3398},{"date":"2022-07-06","close":6317.3096},{"date":"2022-07-07","close":6373.2974},{"date":"2022-07-08","close":6578.5864},{"date":"2022-07-11","close":6569.2559},{"date":"2022-07-12","close":6317.3096},{"date":"2022-07-13","close":6447.9482},{"date":"2022-07-14","close":6727.8882},{"date":"2022-07-15","close":6559.9243},{"date":"2022-07-18","close":6718.5566},{"date":"2022-07-19","close":6569.2559},{"date":"2022-07-20","close":6643.9058},{"date":"2022-07-21","close":6690.5625},{"date":"2022-07-22","close":6513.2676},{"date":"2022-07-25","close":6606.5811},{"date":"2022-07-26","close":6541.2612},{"date":"2022-07-27","close":6653.2373},{"date":"2022-07-28","close":6727.8882},{"date":"2022-07-29","close":7091.8101},{"date":"2022-08-01","close":7045.1528},{"date":"2022-08-02","close":6998.4966},{"date":"2022-08-03","close":7026.4907},{"date":"2022-08-04","close":7119.8037},{"date":"2022-08-05","close":7297.0991},{"date":"2022-08-08","close":7334.4243},{"date":"2022-08-09","close":7390.4126},{"date":"2022-08-10","close":7241.1113},{"date":"2022-08-11","close":7287.7681},{"date":"2022-08-12","close":7185.1235},{"date":"2022-08-16","close":7045.1528},{"date":"2022-08-17","close":7138.4668},{"date":"2022-08-18","close":7222.4487},{"date":"2022-08-19","close":7371.749},{"date":"2022-08-22","close":7278.4365},{"date":"2022-08-23","close":7269.105},{"date":"2022-08-24","close":7483.7256},{"date":"2022-08-25","close":7455.7319},{"date":"2022-08-26","close":7698.3462},{"date":"2022-08-29","close":7614.3638},{"date":"2022-08-30","close":7689.0151},{"date":"2022-08-31","close":7745.0029},{"date":"2022-09-01","close":7521.0508},{"date":"2022-09-02","close":7521.0508},{"date":"2022-09-05","close":7371.749},{"date":"2022-09-06","close":7371.749},{"date":"2022-09-07","close":7203.7856},{"date":"2022-09-08","close":7138.4668},{"date":"2022-09-13","close":7278.4365},{"date":"2022-09-14","close":7175.7915},{"date":"2022-09-15","close":7325.0928},{"date":"2022-09-16","close":7213.1172},{"date":"2022-09-19","close":7334.4243},{"date":"2022-09-20","close":7651.6899},{"date":"2022-09-21","close":7642.3584},{"date":"2022-09-22","close":7418.4058},{"date":"2022-09-23","close":7418.4058},{"date":"2022-09-26","close":6933.1777},{"date":"2022-09-27","close":6559.9243},{"date":"2022-09-28","close":6270.6528},{"date":"2022-09-29","close":6261.3213},{"date":"2022-09-30","close":6093.3579},{"date":"2022-10-04","close":6335.9722},{"date":"2022-10-05","close":6233.3276},{"date":"2022-10-06","close":6494.605},{"date":"2022-10-07","close":6634.5747},{"date":"2022-10-11","close":6569.2559},{"date":"2022-10-12","close":6447.9482},{"date":"2022-10-13","close":5701.4419},{"date":"2022-10-14","close":5832.0806},{"date":"2022-10-17","close":5645.4536},{"date":"2022-10-18","close":5645.4536},{"date":"2022-10-19","close":5664.1167},{"date":"2022-10-20","close":5589.4658},{"date":"2022-10-21","close":5617.46},{"date":"2022-10-24","close":5580.1348},{"date":"2022-10-25","close":5496.1523},{"date":"2022-10-26","close":5318.8574},{"date":"2022-10-27","close":5290.8633},{"date":"2022-10-28","close":5132.231},{"date":"2022-10-31","close":5346.8516},{"date":"2022-11-01","close":5038.9175},{"date":"2022-11-02","close":4740.3149},{"date":"2022-11-03","close":4702.9893},{"date":"2022-11-04","close":5048.249},{"date":"2022-11-07","close":4945.6045},{"date":"2022-11-08","close":5010.9238},{"date":"2022-11-09","close":5057.5806},{"date":"2022-11-10","close":4964.2666},{"date":"2022-11-11","close":5094.9058},{"date":"2022-11-14","close":5085.5742},{"date":"2022-11-15","close":5234.8755},{"date":"2022-11-16","close":5225.5439},{"date":"2022-11-17","close":5160.2251},{"date":"2022-11-18","close":4964.2666},{"date":"2022-11-21","close":4814.9653},{"date":"2022-11-22","close":4740.3149},{"date":"2022-11-23","close":4814.9653},{"date":"2022-11-24","close":4880.2852},{"date":"2022-11-25","close":4786.9717},{"date":"2022-11-28","close":4656.333},{"date":"2022-11-29","close":4777.6401},{"date":"2022-11-30","close":4786.9717},{"date":"2022-12-01","close":4777.6401},{"date":"2022-12-02","close":4814.9653},{"date":"2022-12-05","close":4982.9297},{"date":"2022-12-06","close":4917.6099},{"date":"2022-12-07","close":5132.231},{"date":"2022-12-08","close":4833.6284},{"date":"2022-12-09","close":5122.8994},{"date":"2022-12-12","close":5206.8813},{"date":"2022-12-13","close":5085.5742},{"date":"2022-12-14","close":5617.46},{"date":"2022-12-15","close":5505.4839},{"date":"2022-12-16","close":5533.4775},{"date":"2022-12-19","close":5757.4297},{"date":"2022-12-20","close":5393.5078},{"date":"2022-12-21","close":5402.8394},{"date":"2022-12-22","close":5580.1348},{"date":"2022-12-23","close":5281.5317},{"date":"2022-12-26","close":5216.2129},{"date":"2022-12-27","close":5477.4902},{"date":"2022-12-28","close":5373.9634},{"date":"2022-12-29","close":5072.7954},{"date":"2023-01-02","close":4969.269},{"date":"2023-01-03","close":4893.9771},{"date":"2023-01-04","close":5044.5605},{"date":"2023-01-05","close":5176.3223},{"date":"2023-01-06","close":5232.791},{"date":"2023-01-09","close":5355.1406},{"date":"2023-01-10","close":5345.729},{"date":"2023-01-11","close":5421.021},{"date":"2023-01-12","close":5383.375},{"date":"2023-01-13","close":5421.021},{"date":"2023-01-16","close":5373.9634},{"date":"2023-01-17","close":5298.6714},{"date":"2023-01-18","close":5232.791},{"date":"2023-01-19","close":5477.4897},{"date":"2023-01-20","close":5383.375},{"date":"2023-01-25","close":5364.5518},{"date":"2023-01-26","close":5430.4326},{"date":"2023-01-27","close":5496.313},{"date":"2023-01-30","close":5449.2554},{"date":"2023-01-31","close":5336.3174},{"date":"2023-02-01","close":5421.021},{"date":"2023-02-02","close":5863.3613},{"date":"2023-02-03","close":5816.3037},{"date":"2023-02-06","close":5806.8921},{"date":"2023-02-07","close":5948.0645},{"date":"2023-02-08","close":6540.9888},{"date":"2023-02-09","close":6540.9888},{"date":"2023-02-10","close":6465.6968},{"date":"2023-02-13","close":6522.1655},{"date":"2023-02-14","close":6418.6392},{"date":"2023-02-15","close":6042.1797},{"date":"2023-02-16","close":6117.4712},{"date":"2023-02-17","close":6004.5337},{"date":"2023-02-20","close":6079.8257},{"date":"2023-02-21","close":6211.5864},{"date":"2023-02-22","close":6117.4712},{"date":"2023-02-23","close":6089.2368},{"date":"2023-02-24","close":6588.0464},{"date":"2023-02-27","close":6239.8208},{"date":"2023-02-28","close":6352.7588},{"date":"2023-03-02","close":6409.2275},{"date":"2023-03-03","close":6418.6392},{"date":"2023-03-06","close":6362.1699},{"date":"2023-03-07","close":6258.644},{"date":"2023-03-08","close":6032.7681},{"date":"2023-03-09","close":6108.0601},{"date":"2023-03-10","close":5966.8877},{"date":"2023-03-13","close":5835.1265},{"date":"2023-03-14","close":5656.3081},{"date":"2023-03-15","close":5665.7197},{"date":"2023-03-16","close":5618.6621},{"date":"2023-03-17","close":5693.9541},{"date":"2023-03-20","close":5759.8345},{"date":"2023-03-21","close":5646.897},{"date":"2023-03-22","close":5468.0786},{"date":"2023-03-23","close":5985.7104},{"date":"2023-03-24","close":5769.2461},{"date":"2023-03-27","close":5628.0737},{"date":"2023-03-28","close":5562.1934},{"date":"2023-03-29","close":5722.189},{"date":"2023-03-30","close":5891.5957},{"date":"2023-03-31","close":5722.189},{"date":"2023-04-03","close":5675.1313},{"date":"2023-04-04","close":5788.0693},{"date":"2023-04-05","close":5759.8345},{"date":"2023-04-06","close":5562.1934},{"date":"2023-04-07","close":5581.0156},{"date":"2023-04-10","close":5421.021},{"date":"2023-04-11","close":5402.1978},{"date":"2023-04-12","close":5421.021},{"date":"2023-04-13","close":5684.543},{"date":"2023-04-14","close":5712.7773},{"date":"2023-04-17","close":5844.5381},{"date":"2023-04-18","close":5882.1841},{"date":"2023-04-19","close":5806.8921},{"date":"2023-04-20","close":5618.6621},{"date":"2023-04-21","close":5505.7241},{"date":"2023-04-24","close":5458.667},{"date":"2023-04-25","close":5458.667},{"date":"2023-04-26","close":5458.667},{"date":"2023-04-27","close":5439.8438},{"date":"2023-04-28","close":5308.083},{"date":"2023-05-02","close":5261.0254},{"date":"2023-05-03","close":5101.0303},{"date":"2023-05-04","close":5138.6763},{"date":"2023-05-08","close":5148.0874},{"date":"2023-05-09","close":5204.5566},{"date":"2023-05-10","close":5308.083},{"date":"2023-05-11","close":5571.605},{"date":"2023-05-12","close":5392.7866},{"date":"2023-05-15","close":5402.1978},{"date":"2023-05-16","close":5430.4326},{"date":"2023-05-17","close":5515.1357},{"date":"2023-05-18","close":5618.6621},{"date":"2023-05-19","close":5552.7817},{"date":"2023-05-22","close":5684.543},{"date":"2023-05-23","close":5609.251},{"date":"2023-05-24","close":5609.251},{"date":"2023-05-25","close":5449.2554},{"date":"2023-05-26","close":5326.9058},{"date":"2023-05-30","close":5298.6714},{"date":"2023-05-31","close":5364.5518},{"date":"2023-06-01","close":5430.4326},{"date":"2023-06-02","close":5449.2554},{"date":"2023-06-05","close":5477.4897},{"date":"2023-06-07","close":5458.667},{"date":"2023-06-08","close":5421.021},{"date":"2023-06-09","close":5628.0737},{"date":"2023-06-12","close":5637.4854},{"date":"2023-06-13","close":5665.7197},{"date":"2023-06-14","close":5693.9541},{"date":"2023-06-15","close":5778.6572},{"date":"2023-06-16","close":5825.7148},{"date":"2023-06-19","close":5703.3657},{"date":"2023-06-20","close":5712.7773},{"date":"2023-06-21","close":5599.8394},{"date":"2023-06-22","close":5552.7817},{"date":"2023-06-23","close":5618.6621},{"date":"2023-06-26","close":5693.9541},{"date":"2023-06-27","close":5891.5957},{"date":"2023-06-28","close":6070.4136},{"date":"2023-06-29","close":6164.5288},{"date":"2023-06-30","close":6032.7681},{"date":"2023-07-03","close":6089.2368},{"date":"2023-07-04","close":6380.9932},{"date":"2023-07-05","close":6418.6392},{"date":"2023-07-06","close":6399.8164},{"date":"2023-07-07","close":6512.7544},{"date":"2023-07-10","close":6155.1177},{"date":"2023-07-11","close":6305.7012},{"date":"2023-07-12","close":6192.7637},{"date":"2023-07-13","close":5948.0645},{"date":"2023-07-14","close":5835.1265},{"date":"2023-07-17","close":5995.1221},{"date":"2023-07-18","close":6004.5337},{"date":"2023-07-19","close":5872.7725},{"date":"2023-07-20","close":6164.5288},{"date":"2023-07-21","close":5919.8301},{"date":"2023-07-24","close":5797.4805},{"date":"2023-07-25","close":5929.2417},{"date":"2023-07-26","close":5505.7241},{"date":"2023-07-27","close":5581.0156},{"date":"2023-07-28","close":5853.9497},{"date":"2023-07-31","close":5882.1841},{"date":"2023-08-01","close":5882.1841},{"date":"2023-08-02","close":5929.2417},{"date":"2023-08-03","close":5891.5957},{"date":"2023-08-04","close":6013.9448},{"date":"2023-08-07","close":5966.8877},{"date":"2023-08-08","close":5759.8345},{"date":"2023-08-09","close":5665.7197},{"date":"2023-08-10","close":6032.7681},{"date":"2023-08-11","close":5995.1221},{"date":"2023-08-14","close":6286.8784},{"date":"2023-08-16","close":6635.1035},{"date":"2023-08-17","close":6155.1177},{"date":"2023-08-18","close":6230.4097},{"date":"2023-08-21","close":6155.1177},{"date":"2023-08-22","close":6004.5337},{"date":"2023-08-23","close":5948.0645},{"date":"2023-08-24","close":5995.1221},{"date":"2023-08-25","close":6079.8257},{"date":"2023-08-28","close":6126.8828},{"date":"2023-08-29","close":6239.8208},{"date":"2023-08-30","close":6258.644},{"date":"2023-08-31","close":6211.5864},{"date":"2023-09-01","close":6277.4668},{"date":"2023-09-04","close":6013.9448},{"date":"2023-09-05","close":5985.7104},{"date":"2023-09-06","close":5966.8877},{"date":"2023-09-07","close":6004.5337},{"date":"2023-09-08","close":5938.6533},{"date":"2023-09-11","close":5863.3613},{"date":"2023-09-12","close":5806.8921},{"date":"2023-09-13","close":5797.4805},{"date":"2023-09-14","close":5759.8345},{"date":"2023-09-15","close":5581.0156},{"date":"2023-09-18","close":5543.3701},{"date":"2023-09-19","close":5778.6572},{"date":"2023-09-20","close":5665.7197},{"date":"2023-09-21","close":5458.667},{"date":"2023-09-22","close":5411.6094},{"date":"2023-09-25","close":5326.9058},{"date":"2023-09-26","close":5157.499},{"date":"2023-09-27","close":5232.791},{"date":"2023-10-04","close":4865.7427},{"date":"2023-10-05","close":4809.2739},{"date":"2023-10-06","close":4912.8003},{"date":"2023-10-10","close":4856.3311},{"date":"2023-10-11","close":4865.7427},{"date":"2023-10-12","close":4959.8574},{"date":"2023-10-13","close":4941.0347},{"date":"2023-10-16","close":4818.6851},{"date":"2023-10-17","close":4959.8574},{"date":"2023-10-18","close":4893.9771},{"date":"2023-10-19","close":4705.7466},{"date":"2023-10-20","close":4705.7466},{"date":"2023-10-23","close":4701.0415},{"date":"2023-10-24","close":4799.8623},{"date":"2023-10-25","close":4875.1543},{"date":"2023-10-26","close":4856.3311},{"date":"2023-10-27","close":4724.5703},{"date":"2023-10-30","close":4781.0391},{"date":"2023-10-31","close":4743.3931},{"date":"2023-11-01","close":4733.9819},{"date":"2023-11-02","close":4809.2739},{"date":"2023-11-03","close":4893.9771},{"date":"2023-11-06","close":4922.2119},{"date":"2023-11-07","close":4846.9199},{"date":"2023-11-08","close":5035.1494},{"date":"2023-11-09","close":5082.207},{"date":"2023-11-10","close":5176.3223},{"date":"2023-11-13","close":4941.0347},{"date":"2023-11-14","close":4997.5029},{"date":"2023-11-15","close":5091.6187},{"date":"2023-11-16","close":5129.2646},{"date":"2023-11-17","close":5110.4414},{"date":"2023-11-20","close":5101.0303},{"date":"2023-11-21","close":5091.6187},{"date":"2023-11-22","close":5138.6763},{"date":"2023-11-23","close":5044.5605},{"date":"2023-11-24","close":4978.6807},{"date":"2023-11-27","close":5110.4414},{"date":"2023-11-28","close":5016.3267},{"date":"2023-11-29","close":4856.3311},{"date":"2023-11-30","close":4893.9771},{"date":"2023-12-01","close":4941.0347},{"date":"2023-12-04","close":4799.8623},{"date":"2023-12-05","close":4743.3931},{"date":"2023-12-06","close":5279.8486},{"date":"2023-12-07","close":5468.0786},{"date":"2023-12-08","close":5373.9634},{"date":"2023-12-11","close":5477.4897},{"date":"2023-12-12","close":5477.4897},{"date":"2023-12-13","close":5421.021},{"date":"2023-12-14","close":5213.9678},{"date":"2023-12-15","close":5082.207},{"date":"2023-12-18","close":5223.3794},{"date":"2023-12-19","close":5289.2593},{"date":"2023-12-20","close":5204.5566},{"date":"2023-12-21","close":5317.4946},{"date":"2023-12-22","close":5373.9634},{"date":"2023-12-26","close":5355.1406},{"date":"2023-12-27","close":5450.939},{"date":"2023-12-28","close":5489.2583},{"date":"2024-01-02","close":5565.8975},{"date":"2024-01-03","close":5575.4771},{"date":"2024-01-04","close":5508.418},{"date":"2024-01-05","close":5268.9219},{"date":"2024-01-08","close":5412.6196},{"date":"2024-01-09","close":5422.1992},{"date":"2024-01-10","close":5278.5015},{"date":"2024-01-11","close":5249.7617},{"date":"2024-01-12","close":5192.2827},{"date":"2024-01-15","close":5058.1646},{"date":"2024-01-16","close":5106.064},{"date":"2024-01-17","close":5096.4839},{"date":"2024-01-18","close":5144.3833},{"date":"2024-01-19","close":5106.064},{"date":"2024-01-22","close":5096.4839},{"date":"2024-01-23","close":5240.1816},{"date":"2024-01-24","close":5182.7031},{"date":"2024-01-25","close":5077.3247},{"date":"2024-01-26","close":5125.2236},{"date":"2024-01-29","close":5077.3247},{"date":"2024-01-30","close":5086.9038},{"date":"2024-01-31","close":4933.627},{"date":"2024-02-01","close":4914.4668},{"date":"2024-02-02","close":5019.8452},{"date":"2024-02-05","close":5058.1646},{"date":"2024-02-06","close":5058.1646},{"date":"2024-02-07","close":5010.2656},{"date":"2024-02-08","close":5029.4253},{"date":"2024-02-13","close":4971.9463},{"date":"2024-02-14","close":5010.2656},{"date":"2024-02-15","close":5010.2656},{"date":"2024-02-16","close":5029.4253},{"date":"2024-02-19","close":5019.8452},{"date":"2024-02-20","close":5019.8452},{"date":"2024-02-21","close":4952.7861},{"date":"2024-02-22","close":4962.3662},{"date":"2024-02-23","close":4943.2061},{"date":"2024-02-26","close":4876.1475},{"date":"2024-02-27","close":4789.9282},{"date":"2024-02-28","close":4789.9282},{"date":"2024-02-29","close":4789.9282},{"date":"2024-03-04","close":4780.3491},{"date":"2024-03-05","close":4646.2305},{"date":"2024-03-06","close":4598.3315},{"date":"2024-03-07","close":4574.3818},{"date":"2024-03-08","close":4732.4497},{"date":"2024-03-11","close":4665.3906},{"date":"2024-03-12","close":4742.0293},{"date":"2024-03-13","close":4785.1387},{"date":"2024-03-14","close":4789.9282},{"date":"2024-03-15","close":4775.5586},{"date":"2024-03-18","close":4789.9282},{"date":"2024-03-19","close":4742.0293},{"date":"2024-03-20","close":4742.0293},{"date":"2024-03-21","close":4698.9199},{"date":"2024-03-22","close":4746.8193},{"date":"2024-03-25","close":4674.9707},{"date":"2024-03-26","close":4924.0469},{"date":"2024-03-27","close":4837.8276},{"date":"2024-03-28","close":4809.0884},{"date":"2024-03-29","close":4761.189},{"date":"2024-04-01","close":4785.1387},{"date":"2024-04-02","close":4722.8696},{"date":"2024-04-03","close":4703.71},{"date":"2024-04-04","close":4856.9878},{"date":"2024-04-05","close":4809.0884},{"date":"2024-04-08","close":4809.0884},{"date":"2024-04-09","close":4789.9282},{"date":"2024-04-11","close":4488.1631},{"date":"2024-04-12","close":4497.7432},{"date":"2024-04-15","close":4377.9951},{"date":"2024-04-16","close":4191.1875},{"date":"2024-04-17","close":4186.3979},{"date":"2024-04-18","close":4234.2974},{"date":"2024-04-19","close":4291.7759},{"date":"2024-04-22","close":4354.0454},{"date":"2024-04-23","close":4397.1543},{"date":"2024-04-24","close":4746.8193},{"date":"2024-04-25","close":4737.2393},{"date":"2024-04-26","close":4780.3491},{"date":"2024-04-29","close":4751.6094},{"date":"2024-04-30","close":5221.0225},{"date":"2024-05-02","close":5652.1157},{"date":"2024-05-03","close":5441.3589},{"date":"2024-05-07","close":5431.7793},{"date":"2024-05-08","close":5585.0566},{"date":"2024-05-09","close":5700.0151},{"date":"2024-05-10","close":5872.4526},{"date":"2024-05-13","close":5786.2339},{"date":"2024-05-14","close":5862.8726},{"date":"2024-05-16","close":5901.1919},{"date":"2024-05-17","close":5288.0811},{"date":"2024-05-20","close":5403.0396},{"date":"2024-05-21","close":5604.2163},{"date":"2024-05-22","close":6600.522},{"date":"2024-05-23","close":7213.6328},{"date":"2024-05-24","close":6993.2959},{"date":"2024-05-27","close":6705.9004},{"date":"2024-05-28","close":6590.9419},{"date":"2024-05-29","close":6610.1016},{"date":"2024-05-30","close":6581.3618},{"date":"2024-05-31","close":6811.2788},{"date":"2024-06-03","close":6725.0596},{"date":"2024-06-04","close":6533.4624},{"date":"2024-06-05","close":6610.1016},{"date":"2024-06-07","close":6887.9175},{"date":"2024-06-10","close":6859.1782},{"date":"2024-06-11","close":7069.9346},{"date":"2024-06-12","close":7156.1538},{"date":"2024-06-13","close":7769.2642},{"date":"2024-06-14","close":8257.8369},{"date":"2024-06-17","close":7462.709},{"date":"2024-06-18","close":7223.2124},{"date":"2024-06-19","close":7146.5737},{"date":"2024-06-20","close":6954.9766},{"date":"2024-06-21","close":6811.2788},{"date":"2024-06-24","close":7223.2124},{"date":"2024-06-25","close":7002.876},{"date":"2024-06-26","close":7175.313},{"date":"2024-06-27","close":7108.2544},{"date":"2024-06-28","close":6562.2026},{"date":"2024-07-01","close":6571.7822},{"date":"2024-07-02","close":6207.7476},{"date":"2024-07-03","close":6073.6299},{"date":"2024-07-04","close":6044.8901},{"date":"2024-07-05","close":5843.7129},{"date":"2024-07-08","close":5910.772},{"date":"2024-07-09","close":5901.1919},{"date":"2024-07-10","close":6380.1846},{"date":"2024-07-11","close":6246.0669},{"date":"2024-07-12","close":6207.7476},{"date":"2024-07-15","close":6035.3101},{"date":"2024-07-16","close":5824.5537},{"date":"2024-07-17","close":5843.7129},{"date":"2024-07-18","close":5747.9146},{"date":"2024-07-19","close":5757.4941},{"date":"2024-07-22","close":6159.8481},{"date":"2024-07-23","close":6111.9492},{"date":"2024-07-24","close":6619.6816},{"date":"2024-07-25","close":6006.5708},{"date":"2024-07-26","close":6179.0078},{"date":"2024-07-29","close":6389.7646},{"date":"2024-07-30","close":6179.0078},{"date":"2024-07-31","close":6159.8481},{"date":"2024-08-01","close":6217.3276},{"date":"2024-08-02","close":5747.9146},{"date":"2024-08-05","close":5039.0049},{"date":"2024-08-06","close":5297.6611},{"date":"2024-08-07","close":5441.3589},{"date":"2024-08-08","close":5527.5781},{"date":"2024-08-09","close":5709.5952},{"date":"2024-08-12","close":5901.1919},{"date":"2024-08-13","close":6035.3101},{"date":"2024-08-14","close":6303.5464},{"date":"2024-08-16","close":6016.1504},{"date":"2024-08-19","close":5929.9316},{"date":"2024-08-20","close":6102.3691},{"date":"2024-08-21","close":5968.2515},{"date":"2024-08-22","close":5939.5112},{"date":"2024-08-23","close":5939.5112},{"date":"2024-08-26","close":5795.8135},{"date":"2024-08-27","close":5470.0986},{"date":"2024-08-28","close":5728.7549},{"date":"2024-08-29","close":5632.9561},{"date":"2024-08-30","close":5776.6543},{"date":"2024-09-02","close":5728.7549},{"date":"2024-09-03","close":5728.7549},{"date":"2024-09-04","close":5565.8975},{"date":"2024-09-05","close":5508.418},{"date":"2024-09-06","close":5498.8379},{"date":"2024-09-09","close":5776.6543},{"date":"2024-09-10","close":5767.0742},{"date":"2024-09-11","close":5747.9146},{"date":"2024-09-12","close":5786.2339},{"date":"2024-09-13","close":5795.8135},{"date":"2024-09-19","close":5776.6543},{"date":"2024-09-20","close":5814.9736},{"date":"2024-09-23","close":5814.9736},{"date":"2024-09-24","close":5786.2339},{"date":"2024-09-25","close":5575.4771},{"date":"2024-09-26","close":5604.2163},{"date":"2024-09-27","close":5556.3174},{"date":"2024-09-30","close":5355.1401},{"date":"2024-10-02","close":5288.0811},{"date":"2024-10-04","close":5470.0986},{"date":"2024-10-07","close":5489.2583},{"date":"2024-10-08","close":5297.6611},{"date":"2024-10-10","close":5182.7031},{"date":"2024-10-11","close":5192.2827},{"date":"2024-10-14","close":5115.644},{"date":"2024-10-15","close":5125.2236},{"date":"2024-10-16","close":4914.4668},{"date":"2024-10-17","close":5182.7031},{"date":"2024-10-18","close":5335.9805},{"date":"2024-10-21","close":5431.7793},{"date":"2024-10-22","close":5383.8794},{"date":"2024-10-23","close":5345.5601},{"date":"2024-10-24","close":5450.939},{"date":"2024-10-25","close":5345.5601},{"date":"2024-10-28","close":5393.4595},{"date":"2024-10-29","close":5546.7373},{"date":"2024-10-30","close":5575.4771},{"date":"2024-10-31","close":5585.0566},{"date":"2024-11-01","close":5527.5781},{"date":"2024-11-04","close":5441.3589},{"date":"2024-11-05","close":5537.1572},{"date":"2024-11-06","close":5470.0986},{"date":"2024-11-07","close":5498.8379},{"date":"2024-11-08","close":5498.8379},{"date":"2024-11-11","close":5364.7202},{"date":"2024-11-12","close":5211.4424},{"date":"2024-11-13","close":5029.4253},{"date":"2024-11-14","close":4876.1475},{"date":"2024-11-15","close":4856.9878},{"date":"2024-11-18","close":4789.9282},{"date":"2024-11-19","close":5010.2656},{"date":"2024-11-20","close":5307.2407},{"date":"2024-11-21","close":5556.3174},{"date":"2024-11-22","close":5489.2583},{"date":"2024-11-25","close":5393.4595},{"date":"2024-11-26","close":5240.1816},{"date":"2024-11-27","close":5307.2407},{"date":"2024-11-28","close":6035.3101},{"date":"2024-11-29","close":5949.0913},{"date":"2024-12-02","close":5249.7617},{"date":"2024-12-03","close":5403.0396},{"date":"2024-12-04","close":5326.4009},{"date":"2024-12-05","close":5201.8623},{"date":"2024-12-06","close":5039.0049},{"date":"2024-12-09","close":4943.2061},{"date":"2024-12-10","close":5115.644},{"date":"2024-12-11","close":5010.2656},{"date":"2024-12-12","close":4837.8276},{"date":"2024-12-13","close":4876.1475},{"date":"2024-12-16","close":5383.8794},{"date":"2024-12-17","close":5747.9146},{"date":"2024-12-18","close":5537.1572},{"date":"2024-12-19","close":5738.3345},{"date":"2024-12-20","close":5422.1992},{"date":"2024-12-23","close":5355.1401},{"date":"2024-12-24","close":5268.9219},{"date":"2024-12-26","close":5173.123},{"date":"2024-12-27","close":5046.2349},{"date":"2024-12-30","close":5143.8413},{"date":"2025-01-02","close":5016.9531},{"date":"2025-01-03","close":4968.1499},{"date":"2025-01-06","close":5016.9531},{"date":"2025-01-07","close":5221.9258},{"date":"2025-01-08","close":5124.3198},{"date":"2025-01-09","close":5095.0381},{"date":"2025-01-10","close":5095.0381},{"date":"2025-01-13","close":5104.7988},{"date":"2025-01-14","close":5095.0381},{"date":"2025-01-15","close":4846.1426},{"date":"2025-01-16","close":4909.5864},{"date":"2025-01-17","close":4880.3047},{"date":"2025-01-20","close":4870.5439},{"date":"2025-01-21","close":4875.4243},{"date":"2025-01-22","close":4792.459},{"date":"2025-01-23","close":4694.853},{"date":"2025-01-24","close":4699.7334},{"date":"2025-01-31","close":4699.7334},{"date":"2025-02-03","close":4514.2817},{"date":"2025-02-04","close":4538.6831},{"date":"2025-02-05","close":4611.8877},{"date":"2025-02-06","close":4650.9302},{"date":"2025-02-07","close":4509.4014},{"date":"2025-02-10","close":4724.1348},{"date":"2025-02-11","close":4768.0576},{"date":"2025-02-12","close":4714.3745},{"date":"2025-02-13","close":4553.3242},{"date":"2025-02-14","close":4538.6831},{"date":"2025-02-17","close":4582.606},{"date":"2025-02-18","close":4543.5635},{"date":"2025-02-19","close":4558.2046},{"date":"2025-02-20","close":4582.606},{"date":"2025-02-21","close":4587.4863},{"date":"2025-02-24","close":4563.085},{"date":"2025-02-25","close":4524.0425},{"date":"2025-02-26","close":4445.9575},{"date":"2025-02-27","close":4480.1196},{"date":"2025-02-28","close":4441.0771},{"date":"2025-03-04","close":4382.5137},{"date":"2025-03-05","close":4387.394},{"date":"2025-03-06","close":4387.394},{"date":"2025-03-07","close":4377.6333},{"date":"2025-03-10","close":4372.7529},{"date":"2025-03-11","close":4323.9497},{"date":"2025-03-12","close":4319.0698},{"date":"2025-03-13","close":4343.4712},{"date":"2025-03-14","close":4319.0698},{"date":"2025-03-17","close":4304.4287},{"date":"2025-03-18","close":4255.6255},{"date":"2025-03-19","close":4240.9849},{"date":"2025-03-20","close":4148.2588},{"date":"2025-03-21","close":4304.4287},{"date":"2025-03-24","close":4099.4561},{"date":"2025-03-25","close":4036.012},{"date":"2025-03-26","close":4021.3711},{"date":"2025-03-27","close":4143.3784},{"date":"2025-03-28","close":4055.5332},{"date":"2025-03-31","close":3967.6877},{"date":"2025-04-01","close":4001.8499},{"date":"2025-04-02","close":4001.8499},{"date":"2025-04-03","close":3992.0891},{"date":"2025-04-04","close":3977.4482},{"date":"2025-04-07","close":3704.1511},{"date":"2025-04-08","close":3718.7922},{"date":"2025-04-09","close":3596.7844},{"date":"2025-04-10","close":3772.4756},{"date":"2025-04-11","close":3845.6799},{"date":"2025-04-14","close":3982.3286},{"date":"2025-04-15","close":4128.7378},{"date":"2025-04-16","close":4153.1392},{"date":"2025-04-17","close":4231.2241},{"date":"2025-04-18","close":4250.7451},{"date":"2025-04-21","close":4172.6606},{"date":"2025-04-22","close":4236.1045},{"date":"2025-04-23","close":4031.1316},{"date":"2025-04-24","close":4607.0078},{"date":"2025-04-25","close":4328.8301},{"date":"2025-04-28","close":4821.7412},{"date":"2025-04-29","close":4641.1699},{"date":"2025-04-30","close":4450.8379},{"date":"2025-05-02","close":4416.6758},{"date":"2025-05-07","close":4377.6333},{"date":"2025-05-08","close":4421.5562},{"date":"2025-05-09","close":4470.3589},{"date":"2025-05-12","close":4372.7529},{"date":"2025-05-13","close":4406.915},{"date":"2025-05-14","close":4314.1895},{"date":"2025-05-15","close":4275.147},{"date":"2025-05-16","close":4177.5405},{"date":"2025-05-19","close":4236.1045},{"date":"2025-05-20","close":4280.0273},{"date":"2025-05-21","close":4304.4287},{"date":"2025-05-22","close":4201.9424},{"date":"2025-05-23","close":4406.915},{"date":"2025-05-26","close":4245.8652},{"date":"2025-05-27","close":4294.668},{"date":"2025-05-28","close":4289.7876},{"date":"2025-05-29","close":4245.8652},{"date":"2025-05-30","close":4284.9072},{"date":"2025-06-02","close":4240.9849},{"date":"2025-06-04","close":4362.9922},{"date":"2025-06-05","close":4323.9497},{"date":"2025-06-09","close":4358.1118},{"date":"2025-06-10","close":4416.6758},{"date":"2025-06-11","close":4455.7183},{"date":"2025-06-12","close":4397.1543},{"date":"2025-06-13","close":4289.7876},{"date":"2025-06-16","close":4353.2319},{"date":"2025-06-17","close":4294.668},{"date":"2025-06-18","close":4275.147},{"date":"2025-06-19","close":4231.2241},{"date":"2025-06-20","close":4362.9922},{"date":"2025-06-23","close":4284.9072},{"date":"2025-06-24","close":4304.4287},{"date":"2025-06-25","close":4319.0698},{"date":"2025-06-26","close":4245.8652},{"date":"2025-06-27","close":4148.2588},{"date":"2025-06-30","close":4138.4985},{"date":"2025-07-01","close":4572.8452},{"date":"2025-07-02","close":4470.3589},{"date":"2025-07-03","close":4729.0151},{"date":"2025-07-04","close":4548.4438},{"date":"2025-07-07","close":4441.0771},{"date":"2025-07-08","close":4416.6758},{"date":"2025-07-09","close":4436.1968},{"date":"2025-07-10","close":4465.4785},{"date":"2025-07-11","close":4909.5864},{"date":"2025-07-14","close":6373.6777},{"date":"2025-07-15","close":6900.751},{"date":"2025-07-16","close":6851.9478},{"date":"2025-07-17","close":6656.7354},{"date":"2025-07-18","close":6442.002},{"date":"2025-07-21","close":6471.2842},{"date":"2025-07-22","close":6149.1841},{"date":"2025-07-23","close":6041.8169},{"date":"2025-07-24","close":5690.4351},{"date":"2025-07-25","close":5856.3657},{"date":"2025-07-28","close":5651.3926},{"date":"2025-07-29","close":5661.1533},{"date":"2025-07-30","close":5670.9141},{"date":"2025-07-31","close":5339.0532},{"date":"2025-08-01","close":5514.7441},{"date":"2025-08-04","close":5748.999},{"date":"2025-08-05","close":5758.7593},{"date":"2025-08-06","close":5748.999},{"date":"2025-08-07","close":5622.1108},{"date":"2025-08-08","close":5387.8564},{"date":"2025-08-11","close":5358.5747},{"date":"2025-08-12","close":5407.3774},{"date":"2025-08-13","close":5358.5747},{"date":"2025-08-14","close":5290.25},{"date":"2025-08-18","close":5163.3623},{"date":"2025-08-19","close":5124.3198},{"date":"2025-08-20","close":5153.6016},{"date":"2025-08-21","close":5202.4048},{"date":"2025-08-22","close":5358.5747},{"date":"2025-08-25","close":5348.814},{"date":"2025-08-26","close":5173.123},{"date":"2025-08-27","close":5319.5322},{"date":"2025-08-28","close":5368.335},{"date":"2025-08-29","close":5612.3501},{"date":"2025-09-01","close":5426.8989},{"date":"2025-09-02","close":5134.0806},{"date":"2025-09-03","close":5075.5166},{"date":"2025-09-04","close":5612.3501},{"date":"2025-09-05","close":5465.9414},{"date":"2025-09-08","close":5426.8989},{"date":"2025-09-09","close":5417.1382},{"date":"2025-09-10","close":5504.9834},{"date":"2025-09-11","close":5397.6167},{"date":"2025-09-12","close":5465.9414},{"date":"2025-09-15","close":5251.208},{"date":"2025-09-16","close":5758.7593},{"date":"2025-09-17","close":5768.52},{"date":"2025-09-18","close":5983.2534},{"date":"2025-09-19","close":5820.0},{"date":"2025-09-22","close":5573.3081},{"date":"2025-09-23","close":5592.8291},{"date":"2025-09-24","close":5524.5049},{"date":"2025-09-25","close":5368.335},{"date":"2025-09-26","close":5319.5322},{"date":"2025-09-29","close":5368.335},{"date":"2025-09-30","close":5241.4473},{"date":"2025-10-01","close":5153.6016},{"date":"2025-10-02","close":5241.4473},{"date":"2025-10-10","close":5134.0806},{"date":"2025-10-13","close":5065.7563},{"date":"2025-10-14","close":4977.9106},{"date":"2025-10-15","close":4948.6289},{"date":"2025-10-16","close":4948.6289},{"date":"2025-10-17","close":4733.8955},{"date":"2025-10-20","close":4870.5439},{"date":"2025-10-21","close":4875.4243},{"date":"2025-10-22","close":4929.1079},{"date":"2025-10-23","close":4860.7832},{"date":"2025-10-24","close":4919.3472},{"date":"2025-10-27","close":4977.9106},{"date":"2025-10-28","close":4987.6714},{"date":"2025-10-29","close":4958.3896},{"date":"2025-10-30","close":4987.6714},{"date":"2025-10-31","close":4909.5864},{"date":"2025-11-03","close":4714.3745},{"date":"2025-11-04","close":4685.0923},{"date":"2025-11-05","close":4758.2969},{"date":"2025-11-06","close":4685.0923},{"date":"2025-11-07","close":4655.8105},{"date":"2025-11-10","close":4787.5786},{"date":"2025-11-11","close":4748.5366},{"date":"2025-11-12","close":4977.9106},{"date":"2025-11-13","close":4899.8257},{"date":"2025-11-14","close":4899.8257},{"date":"2025-11-17","close":4802.2197},{"date":"2025-11-18","close":4587.4863},{"date":"2025-11-19","close":4597.2471},{"date":"2025-11-20","close":4782.6987},{"date":"2025-11-21","close":4655.8105},{"date":"2025-11-24","close":4641.1699},{"date":"2025-11-25","close":4543.5635},{"date":"2025-11-26","close":4587.4863},{"date":"2025-11-27","close":4436.1968},{"date":"2025-11-28","close":4577.7256},{"date":"2025-12-01","close":4519.1621},{"date":"2025-12-02","close":4597.2471},{"date":"2025-12-03","close":4587.4863},{"date":"2025-12-04","close":4489.8804},{"date":"2025-12-05","close":4533.8032},{"date":"2025-12-08","close":4524.0425},{"date":"2025-12-09","close":4528.9229},{"date":"2025-12-10","close":4455.7183},{"date":"2025-12-11","close":4499.6411},{"date":"2025-12-12","close":4519.1621},{"date":"2025-12-15","close":4470.3589},{"date":"2025-12-16","close":4426.4365},{"date":"2025-12-17","close":4514.2817},{"date":"2025-12-18","close":4519.1621},{"date":"2025-12-19","close":4528.9229},{"date":"2025-12-22","close":4650.9302},{"date":"2025-12-23","close":4528.9229},{"date":"2025-12-24","close":4553.3242},{"date":"2025-12-26","close":4485.0},{"date":"2025-12-29","close":4550.0},{"date":"2025-12-30","close":4565.0},{"date":"2026-01-02","close":4740.0},{"date":"2026-01-05","close":4660.0},{"date":"2026-01-06","close":4480.0},{"date":"2026-01-07","close":4460.0},{"date":"2026-01-08","close":4420.0},{"date":"2026-01-09","close":4425.0},{"date":"2026-01-12","close":4320.0},{"date":"2026-01-13","close":4265.0},{"date":"2026-01-14","close":4220.0},{"date":"2026-01-15","close":4200.0},{"date":"2026-01-16","close":4180.0},{"date":"2026-01-19","close":4175.0},{"date":"2026-01-20","close":4265.0},{"date":"2026-01-21","close":4200.0},{"date":"2026-01-22","close":4265.0},{"date":"2026-01-23","close":4390.0},{"date":"2026-01-26","close":4440.0},{"date":"2026-01-27","close":4450.0},{"date":"2026-01-28","close":4400.0},{"date":"2026-01-29","close":4490.0},{"date":"2026-01-30","close":4490.0},{"date":"2026-02-02","close":4390.0},{"date":"2026-02-03","close":4335.0},{"date":"2026-02-04","close":4460.0},{"date":"2026-02-05","close":4475.0},{"date":"2026-02-06","close":4345.0},{"date":"2026-02-09","close":4505.0},{"date":"2026-02-10","close":4505.0},{"date":"2026-02-11","close":4485.0},{"date":"2026-02-12","close":4555.0},{"date":"2026-02-13","close":4510.0},{"date":"2026-02-19","close":4390.0},{"date":"2026-02-20","close":4285.0},{"date":"2026-02-23","close":4330.0},{"date":"2026-02-24","close":4285.0},{"date":"2026-02-25","close":4150.0},{"date":"2026-02-26","close":4010.0},{"date":"2026-02-27","close":4020.0},{"date":"2026-03-03","close":3970.0},{"date":"2026-03-04","close":3560.0},{"date":"2026-03-05","close":3770.0},{"date":"2026-03-06","close":3830.0},{"date":"2026-03-09","close":3705.0},{"date":"2026-03-10","close":3840.0},{"date":"2026-03-11","close":3825.0},{"date":"2026-03-12","close":3885.0},{"date":"2026-03-13","close":3995.0},{"date":"2026-03-16","close":3940.0},{"date":"2026-03-17","close":3945.0},{"date":"2026-03-18","close":3945.0},{"date":"2026-03-19","close":3910.0},{"date":"2026-03-20","close":3900.0},{"date":"2026-03-23","close":4175.0},{"date":"2026-03-24","close":4330.0},{"date":"2026-03-25","close":4135.0},{"date":"2026-03-26","close":4370.0},{"date":"2026-03-27","close":4595.0},{"date":"2026-03-30","close":4470.0},{"date":"2026-03-31","close":4090.0},{"date":"2026-04-01","close":4065.0},{"date":"2026-04-02","close":3720.0},{"date":"2026-04-03","close":3825.0},{"date":"2026-04-06","close":3930.0},{"date":"2026-04-07","close":3815.0},{"date":"2026-04-08","close":3830.0},{"date":"2026-04-09","close":3880.0},{"date":"2026-04-10","close":3950.0},{"date":"2026-04-13","close":3990.0},{"date":"2026-04-14","close":4070.0},{"date":"2026-04-15","close":4010.0},{"date":"2026-04-16","close":4060.0},{"date":"2026-04-17","close":4090.0},{"date":"2026-04-20","close":4085.0},{"date":"2026-04-21","close":3965.0},{"date":"2026-04-22","close":4010.0},{"date":"2026-04-23","close":3950.0},{"date":"2026-04-24","close":4070.0},{"date":"2026-04-27","close":4075.0},{"date":"2026-04-28","close":4085.0},{"date":"2026-04-29","close":4020.0},{"date":"2026-04-30","close":3960.0},{"date":"2026-05-04","close":3880.0},{"date":"2026-05-06","close":3690.0},{"date":"2026-05-07","close":3625.0},{"date":"2026-05-08","close":3630.0},{"date":"2026-05-11","close":3505.0},{"date":"2026-05-12","close":3470.0},{"date":"2026-05-13","close":3395.0},{"date":"2026-05-14","close":3500.0},{"date":"2026-05-15","close":3345.0},{"date":"2026-05-18","close":3300.0},{"date":"2026-05-19","close":3300.0},{"date":"2026-05-20","close":3300.0},{"date":"2026-05-21","close":3305.0},{"date":"2026-05-22","close":3370.0},{"date":"2026-05-26","close":3385.0},{"date":"2026-05-27","close":3410.0},{"date":"2026-05-28","close":3270.0},{"date":"2026-05-29","close":3240.0},{"date":"2026-06-01","close":2900.0},{"date":"2026-06-02","close":2765.0},{"date":"2026-06-04","close":2760.0},{"date":"2026-06-05","close":2690.0},{"date":"2026-06-08","close":2510.0},{"date":"2026-06-09","close":2570.0},{"date":"2026-06-10","close":2700.0},{"date":"2026-06-11","close":2795.0},{"date":"2026-06-12","close":2950.0},{"date":"2026-06-15","close":2900.0},{"date":"2026-06-16","close":2900.0},{"date":"2026-06-17","close":2980.0},{"date":"2026-06-18","close":2920.0},{"date":"2026-06-19","close":2725.0},{"date":"2026-06-22","close":2725.0},{"date":"2026-06-23","close":2590.0},{"date":"2026-06-24","close":2550.0},{"date":"2026-06-25","close":2520.0},{"date":"2026-06-26","close":2355.0},{"date":"2026-06-29","close":2500.0},{"date":"2026-06-30","close":2435.0},{"date":"2026-07-01","close":2600.0},{"date":"2026-07-02","close":2615.0},{"date":"2026-07-03","close":2585.0},{"date":"2026-07-06","close":2720.0},{"date":"2026-07-07","close":2690.0},{"date":"2026-07-08","close":2710.0},{"date":"2026-07-09","close":2645.0},{"date":"2026-07-10","close":2760.0},{"date":"2026-07-13","close":2760.0},{"date":"2026-07-14","close":2710.0},{"date":"2026-07-15","close":2780.0},{"date":"2026-07-16","close":2735.0},{"date":"2026-07-20","close":2630.0},{"date":"2026-07-21","close":2600.0},{"date":"2026-07-22","close":2700.0},{"date":"2026-07-23","close":2730.0},{"date":"2026-07-24","close":2630.0},{"date":"2026-07-27","close":2665.0},{"date":"2026-07-28","close":2515.0},{"date":"2026-07-29","close":2425.0},{"date":"2026-07-30","close":2340.0},{"date":"2026-07-31","close":2400.0},{"date":"2026-08-03","close":2370.0},{"date":"2026-08-04","close":2500.0},{"date":"2026-08-05","close":2565.0},{"date":"2026-08-06","close":2570.0},{"date":"2026-08-07","close":2555.0},{"date":"2026-08-10","close":2600.0},{"date":"2026-08-11","close":2690.0},{"date":"2026-08-12","close":2850.0},{"date":"2026-08-13","close":2840.0},{"date":"2026-08-14","close":2750.0},{"date":"2026-08-18","close":2620.0},{"date":"2026-08-19","close":2550.0},{"date":"2026-08-20","close":2550.0},{"date":"2026-08-21","close":2550.0},{"date":"2026-08-24","close":2565.0},{"date":"2026-08-25","close":2590.0},{"date":"2026-08-26","close":2630.0},{"date":"2026-08-27","close":2660.0},{"date":"2026-08-28","close":2600.0},{"date":"2026-08-31","close":2700.0},{"date":"2026-09-01","close":2720.0},{"date":"2026-09-02","close":2625.0},{"date":"2026-09-03","close":2520.0},{"date":"2026-09-04","close":2460.0},{"date":"2026-09-07","close":2435.0},{"date":"2026-09-08","close":2380.0},{"date":"2026-09-09","close":2350.0},{"date":"2026-09-10","close":2380.0},{"date":"2026-09-11","close":2410.0},{"date":"2026-09-14","close":2495.0},{"date":"2026-09-15","close":2525.0},{"date":"2026-09-16","close":2400.0},{"date":"2026-09-17","close":2310.0},{"date":"2026-09-18","close":2335.0},{"date":"2026-09-21","close":2320.0},{"date":"2026-09-22","close":2350.0},{"date":"2026-09-23","close":2370.0},{"date":"2026-09-28","close":2310.0},{"date":"2026-09-29","close":2280.0},{"date":"2026-09-30","close":2260.0},{"date":"2026-10-01","close":2295.0},{"date":"2026-10-02","close":2345.0},{"date":"2026-10-06","close":2345.0},{"date":"2026-10-07","close":2385.0},{"date":"2026-10-08","close":2380.0},{"date":"2026-10-12","close":2300.0},{"date":"2026-10-13","close":2280.0},{"date":"2026-10-14","close":2290.0},{"date":"2026-10-15","close":2140.0},{"date":"2026-10-16","close":2280.0},{"date":"2026-10-19","close":2280.0},{"date":"2026-10-20","close":2210.0},{"date":"2026-10-21","close":2190.0},{"date":"2026-10-22","close":2170.0},{"date":"2026-10-23","close":2100.0}],"chart_data":[{"date":"2024-10-23","open":5451,"high":5451,"low":5250,"close":5346,"volume":30431,"rsi_14":49.68,"sma_20":5608.0,"sma_60":5934.5,"sma_120":6248.17},{"date":"2024-10-24","open":5211,"high":5451,"low":5173,"close":5451,"volume":43822,"rsi_14":55.35,"sma_20":5589.0,"sma_60":5923.0,"sma_120":6254.29},{"date":"2024-10-25","open":5489,"high":5623,"low":5298,"close":5346,"volume":10759,"rsi_14":45.7,"sma_20":5566.0,"sma_60":5900.83,"sma_120":6259.58},{"date":"2024-10-28","open":5365,"high":5461,"low":5346,"close":5393,"volume":39363,"rsi_14":46.75,"sma_20":5556.5,"sma_60":5890.17,"sma_120":6264.92},{"date":"2024-10-29","open":5336,"high":5633,"low":5211,"close":5547,"volume":28497,"rsi_14":58.67,"sma_20":5553.5,"sma_60":5879.17,"sma_120":6271.83},{"date":"2024-10-30","open":5547,"high":5643,"low":5355,"close":5575,"volume":12710,"rsi_14":64.54,"sma_20":5554.5,"sma_60":5865.0,"sma_120":6274.92},{"date":"2024-10-31","open":5595,"high":5604,"low":5413,"close":5585,"volume":14310,"rsi_14":64.54,"sma_20":5566.5,"sma_60":5854.67,"sma_120":6274.33},{"date":"2024-11-01","open":5585,"high":5604,"low":5470,"close":5528,"volume":10760,"rsi_14":65.47,"sma_20":5579.0,"sma_60":5843.67,"sma_120":6275.08},{"date":"2024-11-04","open":5556,"high":5604,"low":5355,"close":5441,"volume":21071,"rsi_14":61.22,"sma_20":5577.5,"sma_60":5830.17,"sma_120":6275.17},{"date":"2024-11-05","open":5461,"high":5575,"low":5432,"close":5537,"volume":9781,"rsi_14":74.07,"sma_20":5580.0,"sma_60":5826.5,"sma_120":6274.75},{"date":"2024-11-06","open":5489,"high":5566,"low":5403,"close":5470,"volume":14581,"rsi_14":63.16,"sma_20":5589.0,"sma_60":5834.0,"sma_120":6272.75},{"date":"2024-11-07","open":5556,"high":5556,"low":5374,"close":5499,"volume":19811,"rsi_14":58.42,"sma_20":5605.5,"sma_60":5837.5,"sma_120":6269.5},{"date":"2024-11-08","open":5662,"high":5662,"low":5432,"close":5499,"volume":32666,"rsi_14":53.85,"sma_20":5621.5,"sma_60":5838.5,"sma_120":6267.0},{"date":"2024-11-11","open":5441,"high":5489,"low":5096,"close":5365,"volume":60222,"rsi_14":49.0,"sma_20":5634.5,"sma_60":5835.67,"sma_120":6262.67},{"date":"2024-11-12","open":5393,"high":5451,"low":4962,"close":5211,"volume":38848,"rsi_14":43.75,"sma_20":5639.0,"sma_60":5827.0,"sma_120":6256.67},{"date":"2024-11-13","open":4934,"high":5154,"low":4790,"close":5029,"volume":97710,"rsi_14":31.67,"sma_20":5645.0,"sma_60":5811.83,"sma_120":6254.42},{"date":"2024-11-14","open":4914,"high":5010,"low":4388,"close":4876,"volume":226038,"rsi_14":30.4,"sma_20":5629.0,"sma_60":5791.67,"sma_120":6249.83},{"date":"2024-11-15","open":4747,"high":4867,"low":4359,"close":4857,"volume":115344,"rsi_14":27.05,"sma_20":5604.0,"sma_60":5766.5,"sma_120":6243.33},{"date":"2024-11-18","open":4742,"high":4847,"low":4570,"close":4790,"volume":63517,"rsi_14":15.04,"sma_20":5570.5,"sma_60":5745.17,"sma_120":6227.58},{"date":"2024-11-19","open":4665,"high":5250,"low":4651,"close":5010,"volume":116628,"rsi_14":27.82,"sma_20":5551.0,"sma_60":5729.17,"sma_120":6208.42},{"date":"2024-11-20","open":4876,"high":5786,"low":4838,"close":5307,"volume":186821,"rsi_14":41.1,"sma_20":5549.0,"sma_60":5715.33,"sma_120":6193.75},{"date":"2024-11-21","open":5346,"high":5690,"low":5346,"close":5556,"volume":120791,"rsi_14":50.82,"sma_20":5554.5,"sma_60":5708.17,"sma_120":6183.75},{"date":"2024-11-22","open":5556,"high":5844,"low":5432,"close":5489,"volume":148716,"rsi_14":51.38,"sma_20":5562.0,"sma_60":5700.33,"sma_120":6174.17},{"date":"2024-11-25","open":5537,"high":5671,"low":5365,"close":5393,"volume":74154,"rsi_14":45.86,"sma_20":5562.0,"sma_60":5690.83,"sma_120":6163.58},{"date":"2024-11-26","open":5470,"high":5604,"low":5106,"close":5240,"volume":52232,"rsi_14":43.68,"sma_20":5546.0,"sma_60":5681.17,"sma_120":6151.92},{"date":"2024-11-27","open":5298,"high":5556,"low":5068,"close":5307,"volume":92228,"rsi_14":44.85,"sma_20":5532.0,"sma_60":5678.33,"sma_120":6138.83},{"date":"2024-11-28","open":5269,"high":6035,"low":5269,"close":6035,"volume":473882,"rsi_14":60.37,"sma_20":5555.5,"sma_60":5683.67,"sma_120":6132.83},{"date":"2024-11-29","open":6179,"high":6236,"low":5748,"close":5949,"volume":272944,"rsi_14":61.51,"sma_20":5577.5,"sma_60":5689.17,"sma_120":6127.75},{"date":"2024-12-02","open":5930,"high":5949,"low":4694,"close":5250,"volume":940259,"rsi_14":50.62,"sma_20":5567.5,"sma_60":5680.0,"sma_120":6115.92},{"date":"2024-12-03","open":5183,"high":5461,"low":5020,"close":5403,"volume":135362,"rsi_14":56.11,"sma_20":5560.5,"sma_60":5674.33,"sma_120":6103.0},{"date":"2024-12-04","open":5211,"high":5470,"low":4962,"close":5326,"volume":106181,"rsi_14":57.56,"sma_20":5553.0,"sma_60":5667.33,"sma_120":6089.67},{"date":"2024-12-05","open":5365,"high":5422,"low":4924,"close":5202,"volume":54312,"rsi_14":55.59,"sma_20":5537.5,"sma_60":5661.0,"sma_120":6073.42},{"date":"2024-12-06","open":5096,"high":5221,"low":4665,"close":5039,"volume":68881,"rsi_14":53.92,"sma_20":5513.5,"sma_60":5652.83,"sma_120":6055.0},{"date":"2024-12-09","open":4776,"high":5039,"low":4728,"close":4943,"volume":64538,"rsi_14":48.9,"sma_20":5491.5,"sma_60":5643.17,"sma_120":6030.42},{"date":"2024-12-10","open":4790,"high":5125,"low":4790,"close":5116,"volume":72793,"rsi_14":46.73,"sma_20":5486.5,"sma_60":5631.67,"sma_120":6003.08},{"date":"2024-12-11","open":4972,"high":5087,"low":4914,"close":5010,"volume":116528,"rsi_14":40.21,"sma_20":5485.5,"sma_60":5618.5,"sma_120":5981.75},{"date":"2024-12-12","open":4934,"high":4972,"low":4646,"close":4838,"volume":250593,"rsi_14":38.74,"sma_20":5483.5,"sma_60":5602.67,"sma_120":5961.0},{"date":"2024-12-13","open":4934,"high":5077,"low":4656,"close":4876,"volume":243233,"rsi_14":40.88,"sma_20":5484.5,"sma_60":5586.83,"sma_120":5941.25},{"date":"2024-12-16","open":5106,"high":5556,"low":5039,"close":5384,"volume":532692,"rsi_14":52.25,"sma_20":5515.5,"sma_60":5579.67,"sma_120":5927.58},{"date":"2024-12-17","open":5499,"high":5987,"low":5489,"close":5748,"volume":1092080,"rsi_14":56.32,"sma_20":5554.0,"sma_60":5579.17,"sma_120":5918.33},{"date":"2024-12-18","open":5690,"high":5690,"low":5211,"close":5537,"volume":369724,"rsi_14":41.61,"sma_20":5566.0,"sma_60":5574.33,"sma_120":5903.67},{"date":"2024-12-19","open":5221,"high":5863,"low":5202,"close":5738,"volume":266563,"rsi_14":46.58,"sma_20":5575.5,"sma_60":5573.0,"sma_120":5892.67},{"date":"2024-12-20","open":5777,"high":5777,"low":5365,"close":5422,"volume":174522,"rsi_14":53.19,"sma_20":5572.0,"sma_60":5566.67,"sma_120":5877.42},{"date":"2024-12-23","open":5537,"high":5537,"low":5298,"close":5355,"volume":61563,"rsi_14":49.08,"sma_20":5570.0,"sma_60":5562.83,"sma_120":5862.17},{"date":"2024-12-24","open":5355,"high":5508,"low":5240,"close":5269,"volume":205128,"rsi_14":48.91,"sma_20":5571.5,"sma_60":5557.0,"sma_120":5850.92},{"date":"2024-12-26","open":5211,"high":5269,"low":5049,"close":5173,"volume":89089,"rsi_14":49.45,"sma_20":5564.5,"sma_60":5550.33,"sma_120":5838.75},{"date":"2024-12-27","open":5222,"high":5407,"low":4880,"close":5046,"volume":133946,"rsi_14":48.38,"sma_20":5508.0,"sma_60":5543.33,"sma_120":5827.83},{"date":"2024-12-30","open":5095,"high":5193,"low":4866,"close":5144,"volume":90038,"rsi_14":51.99,"sma_20":5461.0,"sma_60":5539.17,"sma_120":5818.92},{"date":"2025-01-02","open":5115,"high":5251,"low":4949,"close":5017,"volume":136755,"rsi_14":46.32,"sma_20":5444.0,"sma_60":5529.67,"sma_120":5809.17},{"date":"2025-01-03","open":5066,"high":5085,"low":4866,"close":4968,"volume":274210,"rsi_14":47.37,"sma_20":5416.5,"sma_60":5519.0,"sma_120":5800.75},{"date":"2025-01-06","open":4968,"high":5066,"low":4910,"close":5017,"volume":86255,"rsi_14":51.78,"sma_20":5395.5,"sma_60":5512.5,"sma_120":5792.17},{"date":"2025-01-07","open":5105,"high":5261,"low":4949,"close":5222,"volume":113773,"rsi_14":54.81,"sma_20":5391.5,"sma_60":5511.5,"sma_120":5785.42},{"date":"2025-01-08","open":5261,"high":5261,"low":5036,"close":5124,"volume":113170,"rsi_14":41.85,"sma_20":5391.0,"sma_60":5508.67,"sma_120":5773.67},{"date":"2025-01-09","open":5046,"high":5173,"low":5027,"close":5095,"volume":53385,"rsi_14":29.69,"sma_20":5394.0,"sma_60":5506.67,"sma_120":5762.83},{"date":"2025-01-10","open":5115,"high":5134,"low":5027,"close":5095,"volume":60040,"rsi_14":33.53,"sma_20":5388.0,"sma_60":5504.5,"sma_120":5752.33},{"date":"2025-01-13","open":5076,"high":5134,"low":5027,"close":5105,"volume":28607,"rsi_14":24.67,"sma_20":5388.0,"sma_60":5506.17,"sma_120":5743.42},{"date":"2025-01-14","open":5105,"high":5222,"low":5036,"close":5095,"volume":85191,"rsi_14":31.36,"sma_20":5396.5,"sma_60":5503.0,"sma_120":5736.25},{"date":"2025-01-15","open":5095,"high":5349,"low":4729,"close":4846,"volume":582865,"rsi_14":27.11,"sma_20":5390.25,"sma_60":5492.92,"sma_120":5726.79},{"date":"2025-01-16","open":4880,"high":4978,"low":4739,"close":4910,"volume":115454,"rsi_14":32.46,"sma_20":5360.75,"sma_60":5482.25,"sma_120":5718.71},{"date":"2025-01-17","open":4900,"high":4958,"low":4851,"close":4880,"volume":53564,"rsi_14":34.25,"sma_20":5310.75,"sma_60":5471.92,"sma_120":5710.29},{"date":"2025-01-20","open":4949,"high":4958,"low":4817,"close":4871,"volume":43249,"rsi_14":41.43,"sma_20":5271.25,"sma_60":5462.08,"sma_120":5698.29},{"date":"2025-01-21","open":4832,"high":4939,"low":4832,"close":4875,"volume":32674,"rsi_14":35.6,"sma_20":5221.5,"sma_60":5450.5,"sma_120":5686.75},{"date":"2025-01-22","open":4875,"high":4910,"low":4749,"close":4792,"volume":80200,"rsi_14":37.36,"sma_20":5184.0,"sma_60":5439.33,"sma_120":5670.08},{"date":"2025-01-23","open":4792,"high":4792,"low":4592,"close":4695,"volume":92764,"rsi_14":35.42,"sma_20":5145.0,"sma_60":5425.67,"sma_120":5657.92},{"date":"2025-01-24","open":4651,"high":4802,"low":4651,"close":4700,"volume":51995,"rsi_14":32.24,"sma_20":5110.75,"sma_60":5409.42,"sma_120":5644.29},{"date":"2025-01-31","open":4724,"high":4749,"low":4558,"close":4700,"volume":81467,"rsi_14":12.06,"sma_20":5081.5,"sma_60":5392.67,"sma_120":5628.83},{"date":"2025-02-03","open":4509,"high":4685,"low":4422,"close":4514,"volume":143882,"rsi_14":10.69,"sma_20":5054.25,"sma_60":5372.58,"sma_120":5613.62},{"date":"2025-02-04","open":4470,"high":4583,"low":4470,"close":4539,"volume":42697,"rsi_14":13.92,"sma_20":5023.25,"sma_60":5353.92,"sma_120":5598.79},{"date":"2025-02-05","open":4544,"high":4636,"low":4500,"close":4612,"volume":33384,"rsi_14":21.39,"sma_20":5002.5,"sma_60":5338.0,"sma_120":5584.08},{"date":"2025-02-06","open":4612,"high":4734,"low":4592,"close":4651,"volume":43766,"rsi_14":24.02,"sma_20":4986.25,"sma_60":5321.08,"sma_120":5573.79},{"date":"2025-02-07","open":4675,"high":4675,"low":4495,"close":4509,"volume":74575,"rsi_14":20.87,"sma_20":4960.25,"sma_60":5302.92,"sma_120":5568.46},{"date":"2025-02-10","open":4539,"high":4744,"low":4490,"close":4724,"volume":42241,"rsi_14":43.72,"sma_20":4934.75,"sma_60":5287.92,"sma_120":5562.71},{"date":"2025-02-11","open":4724,"high":4788,"low":4685,"close":4768,"volume":29776,"rsi_14":42.56,"sma_20":4916.5,"sma_60":5273.67,"sma_120":5556.08},{"date":"2025-02-12","open":4768,"high":4788,"low":4597,"close":4714,"volume":39805,"rsi_14":41.5,"sma_20":4897.0,"sma_60":5260.83,"sma_120":5548.25},{"date":"2025-02-13","open":4739,"high":5163,"low":4441,"close":4553,"volume":1613919,"rsi_14":35.93,"sma_20":4869.25,"sma_60":5247.92,"sma_120":5537.46},{"date":"2025-02-14","open":4548,"high":4622,"low":4441,"close":4539,"volume":92398,"rsi_14":35.19,"sma_20":4840.25,"sma_60":5237.92,"sma_120":5524.88},{"date":"2025-02-17","open":4539,"high":4592,"low":4475,"close":4583,"volume":52107,"rsi_14":40.44,"sma_20":4814.0,"sma_60":5231.33,"sma_120":5511.5},{"date":"2025-02-18","open":4509,"high":4583,"low":4505,"close":4544,"volume":47096,"rsi_14":42.72,"sma_20":4798.5,"sma_60":5224.42,"sma_120":5495.46},{"date":"2025-02-19","open":4539,"high":4578,"low":4490,"close":4558,"volume":31242,"rsi_14":43.26,"sma_20":4780.5,"sma_60":5218.92,"sma_120":5482.04},{"date":"2025-02-20","open":4583,"high":4753,"low":4500,"close":4583,"volume":81813,"rsi_14":44.55,"sma_20":4765.25,"sma_60":5210.0,"sma_120":5469.58},{"date":"2025-02-21","open":4539,"high":4631,"low":4534,"close":4587,"volume":23882,"rsi_14":54.1,"sma_20":4750.75,"sma_60":5196.0,"sma_120":5455.67},{"date":"2025-02-24","open":4578,"high":4578,"low":4470,"close":4563,"volume":29617,"rsi_14":51.37,"sma_20":4734.75,"sma_60":5177.25,"sma_120":5442.71},{"date":"2025-02-25","open":4583,"high":4583,"low":4495,"close":4524,"volume":20391,"rsi_14":44.89,"sma_20":4721.0,"sma_60":5159.0,"sma_120":5429.67},{"date":"2025-02-26","open":4500,"high":4539,"low":4426,"close":4446,"volume":51740,"rsi_14":38.59,"sma_20":4708.25,"sma_60":5141.08,"sma_120":5415.96},{"date":"2025-02-27","open":4451,"high":4495,"low":4441,"close":4480,"volume":22569,"rsi_14":48.15,"sma_20":4697.0,"sma_60":5126.42,"sma_120":5403.79},{"date":"2025-02-28","open":4446,"high":4470,"low":4348,"close":4441,"volume":28095,"rsi_14":26.98,"sma_20":4683.75,"sma_60":5109.92,"sma_120":5394.12},{"date":"2025-03-04","open":4353,"high":4431,"low":4109,"close":4383,"volume":41934,"rsi_14":19.38,"sma_20":4677.0,"sma_60":5079.75,"sma_120":5381.71},{"date":"2025-03-05","open":4383,"high":4392,"low":4319,"close":4387,"volume":26007,"rsi_14":21.85,"sma_20":4669.25,"sma_60":5051.17,"sma_120":5370.17},{"date":"2025-03-06","open":4402,"high":4402,"low":4226,"close":4387,"volume":22255,"rsi_14":30.23,"sma_20":4657.75,"sma_60":5034.75,"sma_120":5357.38},{"date":"2025-03-07","open":4348,"high":4383,"low":4319,"close":4378,"volume":35617,"rsi_14":30.59,"sma_20":4643.75,"sma_60":5015.5,"sma_120":5344.92},{"date":"2025-03-10","open":4402,"high":4422,"low":4304,"close":4373,"volume":15487,"rsi_14":22.08,"sma_20":4636.75,"sma_60":4997.5,"sma_120":5332.42},{"date":"2025-03-11","open":4197,"high":4387,"low":4197,"close":4324,"volume":24538,"rsi_14":21.52,"sma_20":4616.25,"sma_60":4980.83,"sma_120":5320.92},{"date":"2025-03-12","open":4304,"high":4373,"low":4285,"close":4319,"volume":5621,"rsi_14":18.18,"sma_20":4593.25,"sma_60":4966.92,"sma_120":5309.88},{"date":"2025-03-13","open":4300,"high":4363,"low":4265,"close":4343,"volume":17511,"rsi_14":18.18,"sma_20":4574.25,"sma_60":4955.08,"sma_120":5299.12},{"date":"2025-03-14","open":4348,"high":4392,"low":4295,"close":4319,"volume":32788,"rsi_14":16.05,"sma_20":4562.25,"sma_60":4939.83,"sma_120":5285.75},{"date":"2025-03-17","open":4343,"high":4343,"low":4275,"close":4304,"volume":29807,"rsi_14":16.46,"sma_20":4550.25,"sma_60":4926.17,"sma_120":5272.33},{"date":"2025-03-18","open":4324,"high":4324,"low":4187,"close":4256,"volume":31684,"rsi_14":16.05,"sma_20":4533.5,"sma_60":4914.67,"sma_120":5258.67},{"date":"2025-03-19","open":4265,"high":4275,"low":4158,"close":4241,"volume":16812,"rsi_14":19.12,"sma_20":4518.0,"sma_60":4902.25,"sma_120":5244.54},{"date":"2025-03-20","open":4241,"high":4241,"low":4095,"close":4148,"volume":45599,"rsi_14":7.5,"sma_20":4497.0,"sma_60":4879.42,"sma_120":5229.54},{"date":"2025-03-21","open":4095,"high":4339,"low":4007,"close":4304,"volume":101292,"rsi_14":36.54,"sma_20":4482.75,"sma_60":4852.92,"sma_120":5216.04},{"date":"2025-03-24","open":4329,"high":4705,"low":4007,"close":4099,"volume":1695918,"rsi_14":28.36,"sma_20":4457.75,"sma_60":4826.58,"sma_120":5200.46},{"date":"2025-03-25","open":4080,"high":4173,"low":3968,"close":4036,"volume":107612,"rsi_14":25.34,"sma_20":4430.75,"sma_60":4795.67,"sma_120":5184.33},{"date":"2025-03-26","open":3958,"high":4085,"low":3958,"close":4021,"volume":45739,"rsi_14":24.83,"sma_20":4405.0,"sma_60":4770.0,"sma_120":5168.33},{"date":"2025-03-27","open":4002,"high":4192,"low":3938,"close":4143,"volume":98297,"rsi_14":36.05,"sma_20":4389.5,"sma_60":4747.58,"sma_120":5155.21},{"date":"2025-03-28","open":4099,"high":4163,"low":3977,"close":4056,"volume":35433,"rsi_14":32.8,"sma_20":4367.75,"sma_60":4725.17,"sma_120":5141.08},{"date":"2025-03-31","open":4051,"high":4109,"low":3953,"close":3968,"volume":30152,"rsi_14":31.47,"sma_20":4343.5,"sma_60":4702.92,"sma_120":5126.62},{"date":"2025-04-01","open":3929,"high":4065,"low":3929,"close":4002,"volume":28950,"rsi_14":33.99,"sma_20":4324.0,"sma_60":4685.08,"sma_120":5114.21},{"date":"2025-04-02","open":4002,"high":4099,"low":3924,"close":4002,"volume":42172,"rsi_14":32.32,"sma_20":4304.25,"sma_60":4665.58,"sma_120":5102.38},{"date":"2025-04-03","open":3992,"high":4051,"low":3899,"close":3992,"volume":54686,"rsi_14":32.82,"sma_20":4284.0,"sma_60":4648.08,"sma_120":5088.88},{"date":"2025-04-04","open":3992,"high":4065,"low":3855,"close":3977,"volume":78189,"rsi_14":32.82,"sma_20":4263.5,"sma_60":4631.17,"sma_120":5075.08},{"date":"2025-04-07","open":3977,"high":3977,"low":3621,"close":3704,"volume":93204,"rsi_14":26.56,"sma_20":4229.25,"sma_60":4608.75,"sma_120":5060.62},{"date":"2025-04-08","open":3758,"high":3851,"low":3660,"close":3719,"volume":57450,"rsi_14":27.8,"sma_20":4198.25,"sma_60":4583.08,"sma_120":5047.29},{"date":"2025-04-09","open":3568,"high":3772,"low":3514,"close":3597,"volume":100027,"rsi_14":27.13,"sma_20":4161.25,"sma_60":4557.0,"sma_120":5032.83},{"date":"2025-04-10","open":3670,"high":3846,"low":3670,"close":3772,"volume":27649,"rsi_14":28.29,"sma_20":4132.0,"sma_60":4534.42,"sma_120":5020.54},{"date":"2025-04-11","open":3758,"high":3982,"low":3709,"close":3846,"volume":85493,"rsi_14":38.39,"sma_20":4107.75,"sma_60":4513.08,"sma_120":5008.79},{"date":"2025-04-14","open":3904,"high":3987,"low":3846,"close":3982,"volume":61557,"rsi_14":47.7,"sma_20":4091.25,"sma_60":4493.92,"sma_120":5000.04},{"date":"2025-04-15","open":3953,"high":4207,"low":3953,"close":4129,"volume":57936,"rsi_14":54.14,"sma_20":4084.75,"sma_60":4477.42,"sma_120":4990.21},{"date":"2025-04-16","open":4148,"high":4221,"low":4051,"close":4153,"volume":36890,"rsi_14":50.41,"sma_20":4080.25,"sma_60":4465.58,"sma_120":4979.25},{"date":"2025-04-17","open":4153,"high":4256,"low":4099,"close":4231,"volume":41428,"rsi_14":57.38,"sma_20":4084.5,"sma_60":4454.0,"sma_120":4968.12},{"date":"2025-04-18","open":4231,"high":4280,"low":4178,"close":4251,"volume":26623,"rsi_14":62.61,"sma_20":4081.75,"sma_60":4443.25,"sma_120":4957.58},{"date":"2025-04-21","open":4275,"high":4290,"low":4148,"close":4173,"volume":19217,"rsi_14":57.32,"sma_20":4085.5,"sma_60":4431.33,"sma_120":4946.71},{"date":"2025-04-22","open":4314,"high":5095,"low":4119,"close":4236,"volume":4276195,"rsi_14":59.52,"sma_20":4095.75,"sma_60":4420.42,"sma_120":4935.46},{"date":"2025-04-23","open":4221,"high":4221,"low":3992,"close":4031,"volume":376487,"rsi_14":51.37,"sma_20":4096.25,"sma_60":4407.42,"sma_120":4923.38},{"date":"2025-04-24","open":4031,"high":4646,"low":4031,"close":4607,"volume":1688889,"rsi_14":65.85,"sma_20":4120.0,"sma_60":4405.92,"sma_120":4915.79},{"date":"2025-04-25","open":4544,"high":4544,"low":4295,"close":4329,"volume":403041,"rsi_14":65.69,"sma_20":4134.0,"sma_60":4399.58,"sma_120":4904.5},{"date":"2025-04-28","open":4343,"high":5085,"low":4329,"close":4822,"volume":1654245,"rsi_14":72.33,"sma_20":4177.75,"sma_60":4401.67,"sma_120":4897.17},{"date":"2025-04-29","open":4817,"high":4822,"low":4602,"close":4641,"volume":233220,"rsi_14":70.66,"sma_20":4210.5,"sma_60":4403.83,"sma_120":4888.21},{"date":"2025-04-30","open":4636,"high":4646,"low":4373,"close":4451,"volume":222049,"rsi_14":63.34,"sma_20":4233.5,"sma_60":4402.33,"sma_120":4878.12},{"date":"2025-05-02","open":4373,"high":4451,"low":4304,"close":4417,"volume":120533,"rsi_14":61.4,"sma_20":4255.25,"sma_60":4399.0,"sma_120":4868.5},{"date":"2025-05-07","open":4392,"high":4495,"low":4226,"close":4378,"volume":192325,"rsi_14":58.22,"sma_20":4275.75,"sma_60":4394.33,"sma_120":4857.71},{"date":"2025-05-08","open":4324,"high":4539,"low":4324,"close":4422,"volume":133000,"rsi_14":56.36,"sma_20":4312.5,"sma_60":4392.83,"sma_120":4847.88},{"date":"2025-05-09","open":4397,"high":4607,"low":4348,"close":4470,"volume":141530,"rsi_14":56.81,"sma_20":4351.0,"sma_60":4388.5,"sma_120":4838.21},{"date":"2025-05-12","open":4563,"high":4563,"low":4329,"close":4373,"volume":114303,"rsi_14":53.01,"sma_20":4390.75,"sma_60":4381.75,"sma_120":4827.71},{"date":"2025-05-13","open":4392,"high":4422,"low":4319,"close":4407,"volume":95885,"rsi_14":53.31,"sma_20":4423.25,"sma_60":4376.5,"sma_120":4818.67},{"date":"2025-05-14","open":4407,"high":4505,"low":4192,"close":4314,"volume":215055,"rsi_14":52.98,"sma_20":4447.25,"sma_60":4372.42,"sma_120":4810.17},{"date":"2025-05-15","open":4314,"high":4363,"low":4202,"close":4275,"volume":65831,"rsi_14":50.83,"sma_20":4462.25,"sma_60":4367.92,"sma_120":4802.92},{"date":"2025-05-16","open":4304,"high":4304,"low":4138,"close":4178,"volume":88573,"rsi_14":53.26,"sma_20":4464.75,"sma_60":4361.0,"sma_120":4796.17},{"date":"2025-05-19","open":4236,"high":4304,"low":4070,"close":4236,"volume":76191,"rsi_14":39.27,"sma_20":4469.0,"sma_60":4355.75,"sma_120":4790.08},{"date":"2025-05-20","open":4280,"high":4339,"low":4197,"close":4280,"volume":54157,"rsi_14":48.37,"sma_20":4471.5,"sma_60":4351.0,"sma_120":4784.96},{"date":"2025-05-21","open":4265,"high":4324,"low":4246,"close":4304,"volume":33031,"rsi_14":24.76,"sma_20":4474.25,"sma_60":4346.25,"sma_120":4778.12},{"date":"2025-05-22","open":4304,"high":4309,"low":4192,"close":4202,"volume":34497,"rsi_14":26.8,"sma_20":4475.75,"sma_60":4339.67,"sma_120":4767.83},{"date":"2025-05-23","open":4265,"high":4456,"low":4051,"close":4407,"volume":152063,"rsi_14":47.72,"sma_20":4484.5,"sma_60":4337.0,"sma_120":4757.12},{"date":"2025-05-26","open":4368,"high":4475,"low":4070,"close":4246,"volume":440970,"rsi_14":42.15,"sma_20":4495.5,"sma_60":4332.25,"sma_120":4745.62},{"date":"2025-05-27","open":4246,"high":4314,"low":4075,"close":4295,"volume":92342,"rsi_14":46.22,"sma_20":4479.5,"sma_60":4329.67,"sma_120":4735.38},{"date":"2025-05-28","open":4290,"high":4334,"low":4212,"close":4290,"volume":78484,"rsi_14":43.78,"sma_20":4477.5,"sma_60":4326.42,"sma_120":4726.42},{"date":"2025-05-29","open":4309,"high":4441,"low":4197,"close":4246,"volume":118635,"rsi_14":39.35,"sma_20":4448.0,"sma_60":4323.08,"sma_120":4716.5},{"date":"2025-05-30","open":4285,"high":4319,"low":4202,"close":4285,"volume":34120,"rsi_14":45.59,"sma_20":4429.75,"sma_60":4321.42,"sma_120":4700.58},{"date":"2025-06-02","open":4285,"high":4329,"low":4231,"close":4241,"volume":62088,"rsi_14":41.75,"sma_20":4419.0,"sma_60":4318.92,"sma_120":4685.04},{"date":"2025-06-04","open":4280,"high":4373,"low":4246,"close":4363,"volume":53138,"rsi_14":52.36,"sma_20":4416.25,"sma_60":4318.5,"sma_120":4676.62},{"date":"2025-06-05","open":4378,"high":4383,"low":4280,"close":4324,"volume":114302,"rsi_14":52.36,"sma_20":4413.5,"sma_60":4317.58,"sma_120":4666.54},{"date":"2025-06-09","open":4329,"high":4539,"low":4314,"close":4358,"volume":118525,"rsi_14":59.3,"sma_20":4410.25,"sma_60":4317.33,"sma_120":4657.42},{"date":"2025-06-10","open":4378,"high":4461,"low":4197,"close":4417,"volume":66360,"rsi_14":59.3,"sma_20":4407.5,"sma_60":4318.92,"sma_120":4649.88},{"date":"2025-06-11","open":4417,"high":4461,"low":4373,"close":4456,"volume":54151,"rsi_14":59.09,"sma_20":4411.75,"sma_60":4321.25,"sma_120":4644.08},{"date":"2025-06-12","open":4465,"high":4685,"low":4397,"close":4397,"volume":632158,"rsi_14":54.63,"sma_20":4411.25,"sma_60":4322.17,"sma_120":4638.62},{"date":"2025-06-13","open":4397,"high":4558,"low":4236,"close":4290,"volume":132571,"rsi_14":54.37,"sma_20":4410.0,"sma_60":4321.67,"sma_120":4630.75},{"date":"2025-06-16","open":4324,"high":4363,"low":4241,"close":4353,"volume":75729,"rsi_14":46.89,"sma_20":4414.0,"sma_60":4322.5,"sma_120":4624.33},{"date":"2025-06-17","open":4353,"high":4353,"low":4217,"close":4295,"volume":85628,"rsi_14":53.21,"sma_20":4420.0,"sma_60":4323.17,"sma_120":4618.92},{"date":"2025-06-18","open":4295,"high":4314,"low":4202,"close":4275,"volume":129557,"rsi_14":48.67,"sma_20":4422.0,"sma_60":4323.75,"sma_120":4613.0},{"date":"2025-06-19","open":4231,"high":4295,"low":4173,"close":4231,"volume":103291,"rsi_14":46.2,"sma_20":4419.5,"sma_60":4325.17,"sma_120":4602.29},{"date":"2025-06-20","open":4236,"high":4480,"low":4207,"close":4363,"volume":261916,"rsi_14":56.82,"sma_20":4422.5,"sma_60":4326.17,"sma_120":4589.54},{"date":"2025-06-23","open":4329,"high":4363,"low":4221,"close":4285,"volume":84540,"rsi_14":50.0,"sma_20":4426.75,"sma_60":4329.33,"sma_120":4577.96},{"date":"2025-06-24","open":4285,"high":4314,"low":4236,"close":4304,"volume":67652,"rsi_14":53.63,"sma_20":4421.5,"sma_60":4333.92,"sma_120":4564.79},{"date":"2025-06-25","open":4329,"high":4334,"low":4226,"close":4319,"volume":73334,"rsi_14":47.13,"sma_20":4425.25,"sma_60":4339.0,"sma_120":4554.5},{"date":"2025-06-26","open":4314,"high":4339,"low":4143,"close":4246,"volume":91141,"rsi_14":45.12,"sma_20":4422.75,"sma_60":4340.75,"sma_120":4544.17},{"date":"2025-06-27","open":4241,"high":4251,"low":4124,"close":4148,"volume":63956,"rsi_14":37.85,"sma_20":4415.5,"sma_60":4342.33,"sma_120":4533.75},{"date":"2025-06-30","open":4148,"high":4217,"low":4070,"close":4138,"volume":40406,"rsi_14":32.93,"sma_20":4410.0,"sma_60":4345.25,"sma_120":4524.08},{"date":"2025-07-01","open":4290,"high":5027,"low":4236,"close":4573,"volume":3384996,"rsi_14":54.84,"sma_20":4424.75,"sma_60":4355.0,"sma_120":4520.04},{"date":"2025-07-02","open":4534,"high":4666,"low":4392,"close":4470,"volume":410218,"rsi_14":52.92,"sma_20":4436.5,"sma_60":4363.0,"sma_120":4514.29},{"date":"2025-07-03","open":4480,"high":5212,"low":4441,"close":4729,"volume":5087805,"rsi_14":65.62,"sma_20":4455.25,"sma_60":4375.58,"sma_120":4511.83},{"date":"2025-07-04","open":4685,"high":4714,"low":4490,"close":4548,"volume":509774,"rsi_14":56.41,"sma_20":4466.75,"sma_60":4385.33,"sma_120":4508.25},{"date":"2025-07-07","open":4656,"high":4719,"low":4436,"close":4441,"volume":589883,"rsi_14":54.66,"sma_20":4471.0,"sma_60":4397.92,"sma_120":4503.33},{"date":"2025-07-08","open":4402,"high":4509,"low":4387,"close":4417,"volume":326760,"rsi_14":54.49,"sma_20":4471.0,"sma_60":4409.83,"sma_120":4496.46},{"date":"2025-07-09","open":4422,"high":4509,"low":4412,"close":4436,"volume":159915,"rsi_14":56.6,"sma_20":4470.0,"sma_60":4424.17,"sma_120":4490.58},{"date":"2025-07-10","open":4431,"high":4514,"low":4412,"close":4465,"volume":167210,"rsi_14":53.54,"sma_20":4473.5,"sma_60":4436.0,"sma_120":4485.21},{"date":"2025-07-11","open":4607,"high":5466,"low":4607,"close":4910,"volume":10286748,"rsi_14":67.2,"sma_20":4505.25,"sma_60":4454.17,"sma_120":4483.62},{"date":"2025-07-14","open":5056,"high":6374,"low":5036,"close":6374,"volume":14729492,"rsi_14":81.74,"sma_20":4608.75,"sma_60":4495.0,"sma_120":4494.46},{"date":"2025-07-15","open":6715,"high":7857,"low":6374,"close":6901,"volume":24257471,"rsi_14":84.22,"sma_20":4742.25,"sma_60":4542.33,"sma_120":4509.88},{"date":"2025-07-16","open":7047,"high":7125,"low":6784,"close":6852,"volume":2692830,"rsi_14":84.77,"sma_20":4874.25,"sma_60":4588.42,"sma_120":4527.0},{"date":"2025-07-17","open":6754,"high":6881,"low":6432,"close":6657,"volume":1756463,"rsi_14":82.61,"sma_20":4998.5,"sma_60":4629.83,"sma_120":4541.92},{"date":"2025-07-18","open":6530,"high":6588,"low":6257,"close":6442,"volume":1339441,"rsi_14":78.43,"sma_20":5105.0,"sma_60":4667.25,"sma_120":4555.25},{"date":"2025-07-21","open":6393,"high":6647,"low":6257,"close":6471,"volume":1475724,"rsi_14":76.04,"sma_20":5217.0,"sma_60":4706.5,"sma_120":4568.92},{"date":"2025-07-22","open":6403,"high":6559,"low":6061,"close":6149,"volume":857852,"rsi_14":71.72,"sma_20":5311.5,"sma_60":4739.17,"sma_120":4579.79},{"date":"2025-07-23","open":6354,"high":6989,"low":6042,"close":6042,"volume":5974922,"rsi_14":67.67,"sma_20":5399.75,"sma_60":4773.5,"sma_120":4590.46},{"date":"2025-07-24","open":5925,"high":6169,"low":5690,"close":5690,"volume":777751,"rsi_14":64.7,"sma_20":5473.75,"sma_60":4792.0,"sma_120":4598.96},{"date":"2025-07-25","open":5808,"high":5993,"low":5671,"close":5856,"volume":552600,"rsi_14":67.95,"sma_20":5561.25,"sma_60":4818.08,"sma_120":4608.83},{"date":"2025-07-28","open":5759,"high":5944,"low":5622,"close":5651,"volume":295005,"rsi_14":64.97,"sma_20":5638.75,"sma_60":4832.25,"sma_120":4616.96},{"date":"2025-07-29","open":5651,"high":5788,"low":5583,"close":5661,"volume":235229,"rsi_14":64.89,"sma_20":5694.5,"sma_60":4849.67,"sma_120":4626.75},{"date":"2025-07-30","open":5788,"high":6208,"low":5544,"close":5671,"volume":2157606,"rsi_14":64.72,"sma_20":5756.0,"sma_60":4870.5,"sma_120":4636.42},{"date":"2025-07-31","open":5622,"high":5642,"low":5310,"close":5339,"volume":490441,"rsi_14":55.39,"sma_20":5787.25,"sma_60":4886.25,"sma_120":4642.62},{"date":"2025-08-01","open":5359,"high":5993,"low":5212,"close":5515,"volume":2848706,"rsi_14":34.06,"sma_20":5836.75,"sma_60":4905.67,"sma_120":4650.0},{"date":"2025-08-04","open":5456,"high":5964,"low":5456,"close":5749,"volume":1415616,"rsi_14":26.02,"sma_20":5903.75,"sma_60":4928.33,"sma_120":4660.58},{"date":"2025-08-05","open":5817,"high":5954,"low":5681,"close":5759,"volume":571258,"rsi_14":26.86,"sma_20":5972.5,"sma_60":4950.33,"sma_120":4669.42},{"date":"2025-08-06","open":5710,"high":5847,"low":5583,"close":5749,"volume":475129,"rsi_14":29.15,"sma_20":6039.75,"sma_60":4973.83,"sma_120":4677.79},{"date":"2025-08-07","open":5915,"high":6022,"low":5622,"close":5622,"volume":599755,"rsi_14":30.37,"sma_20":6099.0,"sma_60":4994.58,"sma_120":4685.54},{"date":"2025-08-08","open":5583,"high":5622,"low":5388,"close":5388,"volume":301259,"rsi_14":26.38,"sma_20":6123.5,"sma_60":5012.92,"sma_120":4692.67},{"date":"2025-08-11","open":5378,"high":5495,"low":5320,"close":5359,"volume":154215,"rsi_14":30.24,"sma_20":6071.5,"sma_60":5031.42,"sma_120":4699.67},{"date":"2025-08-12","open":5359,"high":5456,"low":5280,"close":5407,"volume":127497,"rsi_14":33.67,"sma_20":5995.0,"sma_60":5052.42,"sma_120":4706.71},{"date":"2025-08-13","open":5466,"high":5466,"low":5280,"close":5359,"volume":150268,"rsi_14":39.88,"sma_20":5918.5,"sma_60":5071.58,"sma_120":4713.67},{"date":"2025-08-14","open":5378,"high":5505,"low":5251,"close":5290,"volume":150684,"rsi_14":31.65,"sma_20":5848.5,"sma_60":5088.83,"sma_120":4719.92},{"date":"2025-08-18","open":5232,"high":5271,"low":5115,"close":5163,"volume":121824,"rsi_14":33.33,"sma_20":5783.0,"sma_60":5103.5,"sma_120":4724.88},{"date":"2025-08-19","open":5144,"high":5251,"low":5036,"close":5124,"volume":223141,"rsi_14":32.03,"sma_20":5714.0,"sma_60":5119.25,"sma_120":4729.46},{"date":"2025-08-20","open":5085,"high":5241,"low":5017,"close":5154,"volume":137034,"rsi_14":32.9,"sma_20":5663.0,"sma_60":5132.0,"sma_120":4734.5},{"date":"2025-08-21","open":5124,"high":5261,"low":5115,"close":5202,"volume":115508,"rsi_14":44.44,"sma_20":5620.0,"sma_60":5148.33,"sma_120":4740.29},{"date":"2025-08-22","open":5173,"high":5593,"low":5173,"close":5359,"volume":880285,"rsi_14":43.55,"sma_20":5603.0,"sma_60":5166.5,"sma_120":4748.08},{"date":"2025-08-25","open":5349,"high":5398,"low":5290,"close":5349,"volume":145966,"rsi_14":29.7,"sma_20":5577.0,"sma_60":5184.58,"sma_120":4755.5},{"date":"2025-08-26","open":5368,"high":5378,"low":5173,"close":5173,"volume":130176,"rsi_14":24.58,"sma_20":5552.5,"sma_60":5200.42,"sma_120":4761.75},{"date":"2025-08-27","open":5173,"high":5320,"low":5085,"close":5320,"volume":121734,"rsi_14":33.33,"sma_20":5535.0,"sma_60":5218.08,"sma_120":4769.75},{"date":"2025-08-28","open":5320,"high":5378,"low":5193,"close":5368,"volume":109399,"rsi_14":39.52,"sma_20":5519.5,"sma_60":5237.33,"sma_120":4778.12},{"date":"2025-08-29","open":5378,"high":5681,"low":5349,"close":5612,"volume":598241,"rsi_14":59.2,"sma_20":5533.5,"sma_60":5258.67,"sma_120":4788.58},{"date":"2025-09-01","open":5690,"high":5778,"low":5398,"close":5427,"volume":350876,"rsi_14":52.48,"sma_20":5529.0,"sma_60":5277.5,"sma_120":4797.54},{"date":"2025-09-02","open":5437,"high":5476,"low":5085,"close":5134,"volume":310943,"rsi_14":41.57,"sma_20":5497.5,"sma_60":5290.75,"sma_120":4804.04},{"date":"2025-09-03","open":5076,"high":5173,"low":5046,"close":5076,"volume":127816,"rsi_14":41.32,"sma_20":5462.5,"sma_60":5302.0,"sma_120":4810.46},{"date":"2025-09-04","open":5271,"high":5847,"low":5232,"close":5612,"volume":1685707,"rsi_14":57.67,"sma_20":5455.5,"sma_60":5321.75,"sma_120":4821.5},{"date":"2025-09-05","open":5622,"high":5671,"low":5437,"close":5466,"volume":282842,"rsi_14":57.14,"sma_20":5447.5,"sma_60":5340.0,"sma_120":4831.08},{"date":"2025-09-08","open":5466,"high":5525,"low":5359,"close":5427,"volume":166608,"rsi_14":57.14,"sma_20":5449.5,"sma_60":5359.42,"sma_120":4840.54},{"date":"2025-09-09","open":5427,"high":5554,"low":5359,"close":5417,"volume":232049,"rsi_14":56.28,"sma_20":5452.5,"sma_60":5377.58,"sma_120":4850.04},{"date":"2025-09-10","open":5456,"high":5534,"low":5417,"close":5505,"volume":151008,"rsi_14":57.08,"sma_20":5457.5,"sma_60":5398.25,"sma_120":4860.71},{"date":"2025-09-11","open":5583,"high":5622,"low":5368,"close":5398,"volume":246572,"rsi_14":50.93,"sma_20":5459.5,"sma_60":5417.42,"sma_120":4870.58},{"date":"2025-09-12","open":5485,"high":5827,"low":5437,"close":5466,"volume":874170,"rsi_14":52.73,"sma_20":5468.5,"sma_60":5438.5,"sma_120":4881.83},{"date":"2025-09-15","open":5437,"high":5437,"low":5232,"close":5251,"volume":303233,"rsi_14":51.79,"sma_20":5473.0,"sma_60":5453.67,"sma_120":4889.92},{"date":"2025-09-16","open":5271,"high":6344,"low":5183,"close":5759,"volume":4888247,"rsi_14":58.62,"sma_20":5505.5,"sma_60":5478.83,"sma_120":4904.08},{"date":"2025-09-17","open":5681,"high":5827,"low":5622,"close":5769,"volume":683756,"rsi_14":57.98,"sma_20":5537.0,"sma_60":5503.83,"sma_120":4918.88},{"date":"2025-09-18","open":5973,"high":6380,"low":5795,"close":5983,"volume":2045274,"rsi_14":55.74,"sma_20":5572.0,"sma_60":5530.58,"sma_120":4934.79},{"date":"2025-09-19","open":6030,"high":6040,"low":5760,"close":5820,"volume":367028,"rsi_14":55.28,"sma_20":5588.5,"sma_60":5555.08,"sma_120":4947.92},{"date":"2025-09-22","open":5690,"high":5690,"low":5515,"close":5573,"volume":221079,"rsi_14":59.91,"sma_20":5600.0,"sma_60":5579.42,"sma_120":4960.88},{"date":"2025-09-23","open":5554,"high":5710,"low":5476,"close":5593,"volume":211027,"rsi_14":61.88,"sma_20":5621.5,"sma_60":5604.25,"sma_120":4974.75},{"date":"2025-09-24","open":5622,"high":5651,"low":5368,"close":5525,"volume":221289,"rsi_14":47.43,"sma_20":5632.0,"sma_60":5620.5,"sma_120":4987.75},{"date":"2025-09-25","open":5525,"high":5525,"low":5368,"close":5368,"volume":114939,"rsi_14":47.16,"sma_20":5632.0,"sma_60":5635.83,"sma_120":4999.42},{"date":"2025-09-26","open":5339,"high":5485,"low":5280,"close":5320,"volume":148732,"rsi_14":46.89,"sma_20":5617.0,"sma_60":5645.92,"sma_120":5010.75},{"date":"2025-09-29","open":5280,"high":5378,"low":5280,"close":5368,"volume":65837,"rsi_14":48.62,"sma_20":5614.0,"sma_60":5659.92,"sma_120":5022.62},{"date":"2025-09-30","open":5368,"high":5368,"low":5222,"close":5241,"volume":128213,"rsi_14":42.7,"sma_20":5619.5,"sma_60":5673.58,"sma_120":5035.75},{"date":"2025-10-01","open":5241,"high":5339,"low":5144,"close":5154,"volume":106221,"rsi_14":43.17,"sma_20":5623.5,"sma_60":5686.17,"sma_120":5048.0},{"date":"2025-10-02","open":5183,"high":5320,"low":5105,"close":5241,"volume":70474,"rsi_14":43.78,"sma_20":5604.5,"sma_60":5699.92,"sma_120":5062.04},{"date":"2025-10-10","open":5222,"high":5232,"low":4997,"close":5134,"volume":166531,"rsi_14":46.55,"sma_20":5587.5,"sma_60":5711.33,"sma_120":5073.67},{"date":"2025-10-13","open":5046,"high":5124,"low":4919,"close":5066,"volume":82510,"rsi_14":22.48,"sma_20":5569.0,"sma_60":5714.0,"sma_120":5084.08},{"date":"2025-10-14","open":5066,"high":5115,"low":4949,"close":4978,"volume":168334,"rsi_14":20.44,"sma_20":5546.5,"sma_60":5690.17,"sma_120":5092.58},{"date":"2025-10-15","open":4919,"high":5066,"low":4880,"close":4949,"volume":124408,"rsi_14":12.5,"sma_20":5518.0,"sma_60":5656.83,"sma_120":5099.58},{"date":"2025-10-16","open":4978,"high":5017,"low":4890,"close":4949,"volume":68035,"rsi_14":14.95,"sma_20":5495.0,"sma_60":5624.33,"sma_120":5106.38},{"date":"2025-10-17","open":4949,"high":4958,"low":4734,"close":4734,"volume":205912,"rsi_14":13.56,"sma_20":5457.5,"sma_60":5591.5,"sma_120":5110.67},{"date":"2025-10-20","open":4705,"high":4900,"low":4705,"close":4871,"volume":127498,"rsi_14":21.54,"sma_20":5438.0,"sma_60":5564.67,"sma_120":5115.96},{"date":"2025-10-21","open":4851,"high":4949,"low":4832,"close":4875,"volume":81082,"rsi_14":23.08,"sma_20":5392.75,"sma_60":5537.42,"sma_120":5121.96},{"date":"2025-10-22","open":4880,"high":4978,"low":4773,"close":4929,"volume":71114,"rsi_14":30.09,"sma_20":5349.75,"sma_60":5516.58,"sma_120":5127.88},{"date":"2025-10-23","open":4929,"high":4968,"low":4861,"close":4861,"volume":65111,"rsi_14":29.57,"sma_20":5297.25,"sma_60":5496.42,"sma_120":5134.96},{"date":"2025-10-24","open":4832,"high":4968,"low":4807,"close":4919,"volume":80166,"rsi_14":30.17,"sma_20":5258.25,"sma_60":5483.25,"sma_120":5137.62},{"date":"2025-10-27","open":4939,"high":5046,"low":4832,"close":4978,"volume":161121,"rsi_14":37.61,"sma_20":5227.75,"sma_60":5468.25,"sma_120":5143.17},{"date":"2025-10-28","open":5241,"high":5446,"low":4949,"close":4988,"volume":327730,"rsi_14":41.58,"sma_20":5196.75,"sma_60":5456.92,"sma_120":5144.58},{"date":"2025-10-29","open":5027,"high":5027,"low":4880,"close":4958,"volume":56506,"rsi_14":34.74,"sma_20":5167.75,"sma_60":5444.92,"sma_120":5147.29},{"date":"2025-10-30","open":4958,"high":5144,"low":4919,"close":4988,"volume":215976,"rsi_14":41.38,"sma_20":5148.25,"sma_60":5433.25,"sma_120":5151.88},{"date":"2025-10-31","open":4978,"high":4997,"low":4827,"close":4910,"volume":112902,"rsi_14":40.91,"sma_20":5127.25,"sma_60":5425.92,"sma_120":5156.08},{"date":"2025-11-03","open":4890,"high":4900,"low":4675,"close":4714,"volume":211896,"rsi_14":36.36,"sma_20":5093.75,"sma_60":5412.25,"sma_120":5158.96},{"date":"2025-11-04","open":4714,"high":4788,"low":4670,"close":4685,"volume":86867,"rsi_14":36.36,"sma_20":5065.25,"sma_60":5394.08,"sma_120":5161.21},{"date":"2025-11-05","open":4690,"high":4797,"low":4505,"close":4758,"volume":163402,"rsi_14":40.85,"sma_20":5045.0,"sma_60":5377.0,"sma_120":5163.67},{"date":"2025-11-06","open":4724,"high":4802,"low":4666,"close":4685,"volume":56110,"rsi_14":47.28,"sma_20":5016.5,"sma_60":5358.83,"sma_120":5166.33},{"date":"2025-11-07","open":4592,"high":4758,"low":4592,"close":4656,"volume":54349,"rsi_14":36.42,"sma_20":4992.0,"sma_60":5342.33,"sma_120":5168.46},{"date":"2025-11-10","open":4661,"high":4817,"low":4656,"close":4788,"volume":53212,"rsi_14":45.21,"sma_20":4977.75,"sma_60":5332.08,"sma_120":5172.5},{"date":"2025-11-11","open":4749,"high":4836,"low":4685,"close":4749,"volume":59057,"rsi_14":40.0,"sma_20":4966.0,"sma_60":5321.67,"sma_120":5176.54},{"date":"2025-11-12","open":4719,"high":4978,"low":4719,"close":4978,"volume":104819,"rsi_14":55.5,"sma_20":4967.5,"sma_60":5314.33,"sma_120":5183.38},{"date":"2025-11-13","open":4978,"high":5173,"low":4880,"close":4900,"volume":357229,"rsi_14":49.1,"sma_20":4965.0,"sma_60":5306.5,"sma_120":5189.04},{"date":"2025-11-14","open":4846,"high":5105,"low":4832,"close":4900,"volume":173074,"rsi_14":46.19,"sma_20":4973.5,"sma_60":5299.83,"sma_120":5194.33},{"date":"2025-11-17","open":4846,"high":4910,"low":4763,"close":4802,"volume":101094,"rsi_14":41.67,"sma_20":4970.0,"sma_60":5293.67,"sma_120":5198.58},{"date":"2025-11-18","open":4783,"high":4797,"low":4309,"close":4587,"volume":139574,"rsi_14":35.71,"sma_20":4955.25,"sma_60":5284.5,"sma_120":5201.88},{"date":"2025-11-19","open":4587,"high":4705,"low":4583,"close":4597,"volume":51808,"rsi_14":34.73,"sma_20":4938.25,"sma_60":5275.0,"sma_120":5203.5},{"date":"2025-11-20","open":4568,"high":4783,"low":4568,"close":4783,"volume":41395,"rsi_14":45.42,"sma_20":4934.25,"sma_60":5267.83,"sma_120":5208.08},{"date":"2025-11-21","open":4763,"high":4763,"low":4622,"close":4656,"volume":40881,"rsi_14":47.78,"sma_20":4920.75,"sma_60":5255.83,"sma_120":5211.17},{"date":"2025-11-24","open":4656,"high":4753,"low":4568,"close":4641,"volume":32808,"rsi_14":48.31,"sma_20":4903.5,"sma_60":5243.75,"sma_120":5214.17},{"date":"2025-11-25","open":4646,"high":4802,"low":4514,"close":4544,"volume":44048,"rsi_14":41.91,"sma_20":4880.75,"sma_60":5233.0,"sma_120":5216.71},{"date":"2025-11-26","open":4514,"high":4622,"low":4490,"close":4587,"volume":76463,"rsi_14":46.24,"sma_20":4861.75,"sma_60":5220.5,"sma_120":5219.29},{"date":"2025-11-27","open":4539,"high":4627,"low":4431,"close":4436,"volume":65767,"rsi_14":42.27,"sma_20":4833.5,"sma_60":5204.58,"sma_120":5220.96},{"date":"2025-11-28","open":4475,"high":4597,"low":4436,"close":4578,"volume":27953,"rsi_14":42.66,"sma_20":4816.5,"sma_60":5186.92,"sma_120":5222.79},{"date":"2025-12-01","open":4578,"high":4661,"low":4495,"close":4519,"volume":32966,"rsi_14":42.09,"sma_20":4806.5,"sma_60":5171.42,"sma_120":5224.46},{"date":"2025-12-02","open":4617,"high":4636,"low":4495,"close":4597,"volume":42500,"rsi_14":35.34,"sma_20":4802.0,"sma_60":5162.25,"sma_120":5226.5},{"date":"2025-12-03","open":4622,"high":4636,"low":4500,"close":4587,"volume":26888,"rsi_14":37.3,"sma_20":4793.25,"sma_60":5153.92,"sma_120":5227.96},{"date":"2025-12-04","open":4587,"high":4627,"low":4490,"close":4490,"volume":29820,"rsi_14":34.56,"sma_20":4783.25,"sma_60":5134.75,"sma_120":5228.25},{"date":"2025-12-05","open":4446,"high":4539,"low":4431,"close":4534,"volume":43493,"rsi_14":39.46,"sma_20":4777.0,"sma_60":5118.83,"sma_120":5229.42},{"date":"2025-12-08","open":4544,"high":4597,"low":4441,"close":4524,"volume":40441,"rsi_14":47.03,"sma_20":4763.5,"sma_60":5103.42,"sma_120":5231.42},{"date":"2025-12-09","open":4490,"high":4558,"low":4456,"close":4529,"volume":51149,"rsi_14":46.79,"sma_20":4752.25,"sma_60":5088.25,"sma_120":5232.92},{"date":"2025-12-10","open":4529,"high":4529,"low":4456,"close":4456,"volume":31138,"rsi_14":32.82,"sma_20":4725.5,"sma_60":5070.33,"sma_120":5234.29},{"date":"2025-12-11","open":4456,"high":4548,"low":4441,"close":4500,"volume":32600,"rsi_14":41.01,"sma_20":4705.0,"sma_60":5055.0,"sma_120":5236.21},{"date":"2025-12-12","open":4500,"high":4544,"low":4451,"close":4519,"volume":29837,"rsi_14":43.02,"sma_20":4685.5,"sma_60":5038.83,"sma_120":5238.67},{"date":"2025-12-15","open":4470,"high":4558,"low":4431,"close":4470,"volume":53124,"rsi_14":45.56,"sma_20":4668.5,"sma_60":5025.5,"sma_120":5239.58},{"date":"2025-12-16","open":4461,"high":4485,"low":4373,"close":4426,"volume":40968,"rsi_14":40.24,"sma_20":4660.25,"sma_60":5002.75,"sma_120":5240.79},{"date":"2025-12-17","open":4387,"high":4544,"low":4387,"close":4514,"volume":52621,"rsi_14":55.13,"sma_20":4656.0,"sma_60":4981.33,"sma_120":5242.58},{"date":"2025-12-18","open":4480,"high":4558,"low":4412,"close":4519,"volume":36201,"rsi_14":45.31,"sma_20":4642.5,"sma_60":4958.0,"sma_120":5244.29},{"date":"2025-12-19","open":4519,"high":4544,"low":4441,"close":4529,"volume":19774,"rsi_14":50.85,"sma_20":4636.0,"sma_60":4938.33,"sma_120":5246.71},{"date":"2025-12-22","open":4568,"high":4768,"low":4529,"close":4651,"volume":116112,"rsi_14":54.33,"sma_20":4636.5,"sma_60":4922.58,"sma_120":5251.0},{"date":"2025-12-23","open":4612,"high":4685,"low":4509,"close":4529,"volume":78834,"rsi_14":46.0,"sma_20":4635.75,"sma_60":4904.42,"sma_120":5254.33},{"date":"2025-12-24","open":4529,"high":4631,"low":4441,"close":4553,"volume":63964,"rsi_14":54.81,"sma_20":4634.0,"sma_60":4887.83,"sma_120":5254.17},{"date":"2025-12-26","open":4509,"high":4587,"low":4426,"close":4485,"volume":38352,"rsi_14":46.43,"sma_20":4636.5,"sma_60":4872.75,"sma_120":5254.29},{"date":"2025-12-29","open":4595,"high":4595,"low":4285,"close":4550,"volume":46314,"rsi_14":44.22,"sma_20":4629.5,"sma_60":4857.75,"sma_120":5251.83},{"date":"2025-12-30","open":4550,"high":4645,"low":4525,"close":4565,"volume":47822,"rsi_14":44.97,"sma_20":4626.25,"sma_60":4842.17,"sma_120":5251.04},{"date":"2026-01-02","open":4570,"high":4750,"low":4570,"close":4740,"volume":64570,"rsi_14":60.36,"sma_20":4627.75,"sma_60":4831.67,"sma_120":5252.62},{"date":"2026-01-05","open":4765,"high":4765,"low":4635,"close":4660,"volume":51148,"rsi_14":52.84,"sma_20":4625.75,"sma_60":4821.33,"sma_120":5253.75},{"date":"2026-01-06","open":4680,"high":4690,"low":4480,"close":4480,"volume":56850,"rsi_14":42.79,"sma_20":4619.75,"sma_60":4806.5,"sma_120":5253.21},{"date":"2026-01-07","open":4500,"high":4500,"low":4375,"close":4460,"volume":59426,"rsi_14":44.06,"sma_20":4610.5,"sma_60":4793.17,"sma_120":5252.25},{"date":"2026-01-08","open":4460,"high":4470,"low":4365,"close":4420,"volume":34653,"rsi_14":44.28,"sma_20":4599.75,"sma_60":4780.33,"sma_120":5247.17},{"date":"2026-01-09","open":4390,"high":4455,"low":4370,"close":4425,"volume":32789,"rsi_14":39.13,"sma_20":4589.0,"sma_60":4769.08,"sma_120":5229.62},{"date":"2026-01-12","open":4425,"high":4480,"low":4300,"close":4320,"volume":61004,"rsi_14":34.8,"sma_20":4576.75,"sma_60":4756.58,"sma_120":5206.71},{"date":"2026-01-13","open":4320,"high":4335,"low":4165,"close":4265,"volume":44166,"rsi_14":32.39,"sma_20":4559.5,"sma_60":4743.17,"sma_120":5183.75},{"date":"2026-01-14","open":4255,"high":4285,"low":4160,"close":4220,"volume":48467,"rsi_14":22.34,"sma_20":4539.0,"sma_60":4732.67,"sma_120":5162.08},{"date":"2026-01-15","open":4180,"high":4215,"low":4115,"close":4200,"volume":57420,"rsi_14":25.0,"sma_20":4520.0,"sma_60":4719.5,"sma_120":5142.08},{"date":"2026-01-16","open":4180,"high":4200,"low":4125,"close":4180,"volume":60417,"rsi_14":22.29,"sma_20":4502.25,"sma_60":4705.92,"sma_120":5121.67},{"date":"2026-01-19","open":4200,"high":4200,"low":4040,"close":4175,"volume":73664,"rsi_14":25.49,"sma_20":4457.25,"sma_60":4678.0,"sma_120":5103.96},{"date":"2026-01-20","open":4160,"high":4365,"low":4090,"close":4265,"volume":75332,"rsi_14":32.14,"sma_20":4438.5,"sma_60":4665.08,"sma_120":5087.92},{"date":"2026-01-21","open":4260,"high":4270,"low":4100,"close":4200,"volume":30261,"rsi_14":13.01,"sma_20":4410.25,"sma_60":4650.08,"sma_120":5074.33},{"date":"2026-01-22","open":4120,"high":4370,"low":4120,"close":4265,"volume":86813,"rsi_14":22.38,"sma_20":4391.5,"sma_60":4636.0,"sma_120":5059.88},{"date":"2026-01-23","open":4265,"high":4390,"low":4265,"close":4390,"volume":47140,"rsi_14":43.18,"sma_20":4377.75,"sma_60":4624.5,"sma_120":5048.21},{"date":"2026-01-26","open":4390,"high":4465,"low":4350,"close":4440,"volume":46217,"rsi_14":48.55,"sma_20":4370.0,"sma_60":4613.33,"sma_120":5036.88},{"date":"2026-01-27","open":4430,"high":4480,"low":4350,"close":4450,"volume":42431,"rsi_14":52.27,"sma_20":4365.0,"sma_60":4603.67,"sma_120":5025.54},{"date":"2026-01-28","open":4455,"high":4480,"low":4370,"close":4400,"volume":57284,"rsi_14":48.23,"sma_20":4356.75,"sma_60":4596.5,"sma_120":5016.62},{"date":"2026-01-29","open":4445,"high":4500,"low":4340,"close":4490,"volume":83128,"rsi_14":62.32,"sma_20":4344.25,"sma_60":4591.33,"sma_120":5006.96},{"date":"2026-01-30","open":4500,"high":4500,"low":4380,"close":4490,"volume":61691,"rsi_14":67.72,"sma_20":4335.75,"sma_60":4584.92,"sma_120":4995.29},{"date":"2026-02-02","open":4490,"high":4490,"low":4325,"close":4390,"volume":42584,"rsi_14":62.32,"sma_20":4331.25,"sma_60":4578.08,"sma_120":4982.71},{"date":"2026-02-03","open":4390,"high":4430,"low":4250,"close":4335,"volume":62869,"rsi_14":59.31,"sma_20":4325.0,"sma_60":4570.83,"sma_120":4969.75},{"date":"2026-02-04","open":4320,"high":4505,"low":4295,"close":4460,"volume":76902,"rsi_14":66.87,"sma_20":4327.0,"sma_60":4575.5,"sma_120":4958.92},{"date":"2026-02-05","open":4465,"high":4555,"low":4415,"close":4475,"volume":53760,"rsi_14":67.46,"sma_20":4329.5,"sma_60":4568.33,"sma_120":4950.21},{"date":"2026-02-06","open":4450,"high":4450,"low":4240,"close":4345,"volume":76347,"rsi_14":58.76,"sma_20":4330.75,"sma_60":4559.67,"sma_120":4940.67},{"date":"2026-02-09","open":4395,"high":4510,"low":4395,"close":4505,"volume":24294,"rsi_14":61.54,"sma_20":4342.75,"sma_60":4549.75,"sma_120":4932.04},{"date":"2026-02-10","open":4505,"high":4535,"low":4425,"close":4505,"volume":42454,"rsi_14":65.64,"sma_20":4357.0,"sma_60":4541.17,"sma_120":4923.83},{"date":"2026-02-11","open":4510,"high":4510,"low":4430,"close":4485,"volume":17358,"rsi_14":61.83,"sma_20":4371.25,"sma_60":4532.25,"sma_120":4916.04},{"date":"2026-02-12","open":4485,"high":4560,"low":4430,"close":4555,"volume":45516,"rsi_14":59.43,"sma_20":4390.0,"sma_60":4526.17,"sma_120":4909.92},{"date":"2026-02-13","open":4555,"high":4555,"low":4440,"close":4510,"volume":18933,"rsi_14":54.02,"sma_20":4406.5,"sma_60":4523.0,"sma_120":4903.75},{"date":"2026-02-19","open":4510,"high":4535,"low":4390,"close":4390,"volume":56034,"rsi_14":46.94,"sma_20":4417.25,"sma_60":4517.67,"sma_120":4896.33},{"date":"2026-02-20","open":4360,"high":4390,"low":4285,"close":4285,"volume":48215,"rsi_14":44.44,"sma_20":4418.25,"sma_60":4507.42,"sma_120":4887.62},{"date":"2026-02-23","open":4280,"high":4350,"low":4245,"close":4330,"volume":43835,"rsi_14":41.92,"sma_20":4424.75,"sma_60":4500.08,"sma_120":4877.96},{"date":"2026-02-24","open":4330,"high":4350,"low":4250,"close":4285,"volume":30937,"rsi_14":40.1,"sma_20":4425.75,"sma_60":4492.25,"sma_120":4868.0},{"date":"2026-02-25","open":4285,"high":4305,"low":4150,"close":4150,"volume":75533,"rsi_14":38.79,"sma_20":4413.75,"sma_60":4483.83,"sma_120":4858.42},{"date":"2026-02-26","open":4170,"high":4190,"low":3995,"close":4010,"volume":95396,"rsi_14":35.93,"sma_20":4389.75,"sma_60":4379.42,"sma_120":4525.88},{"date":"2026-02-27","open":4045,"high":4050,"low":3955,"close":4020,"volume":63732,"rsi_14":28.85,"sma_20":4370.75,"sma_60":4463.58,"sma_120":4834.08},{"date":"2026-03-03","open":4000,"high":4015,"low":3875,"close":3970,"volume":71005,"rsi_14":26.51,"sma_20":4349.25,"sma_60":4451.58,"sma_120":4819.25},{"date":"2026-03-04","open":3960,"high":3970,"low":3510,"close":3560,"volume":122816,"rsi_14":21.03,"sma_20":4302.75,"sma_60":4433.75,"sma_120":4802.58},{"date":"2026-03-05","open":3600,"high":3800,"low":3550,"close":3770,"volume":47842,"rsi_14":23.84,"sma_20":4266.75,"sma_60":4418.08,"sma_120":4790.17},{"date":"2026-03-06","open":3695,"high":3840,"low":3695,"close":3830,"volume":37182,"rsi_14":26.96,"sma_20":4238.75,"sma_60":4403.58,"sma_120":4778.75},{"date":"2026-03-09","open":3655,"high":3830,"low":3620,"close":3705,"volume":22279,"rsi_14":25.16,"sma_20":4207.25,"sma_60":4388.67,"sma_120":4761.71},{"date":"2026-03-10","open":3715,"high":3840,"low":3715,"close":3840,"volume":17604,"rsi_14":28.13,"sma_20":4176.25,"sma_60":4375.25,"sma_120":4747.04},{"date":"2026-03-11","open":3840,"high":3870,"low":3750,"close":3825,"volume":41759,"rsi_14":28.66,"sma_20":4143.75,"sma_60":4361.75,"sma_120":4732.58},{"date":"2026-03-12","open":3825,"high":3885,"low":3770,"close":3885,"volume":34553,"rsi_14":33.66,"sma_20":4120.75,"sma_60":4349.17,"sma_120":4718.71},{"date":"2026-03-13","open":3855,"high":4020,"low":3825,"close":3995,"volume":42777,"rsi_14":40.65,"sma_20":4095.25,"sma_60":4339.67,"sma_120":4705.0},{"date":"2026-03-16","open":3995,"high":3995,"low":3795,"close":3940,"volume":29681,"rsi_14":37.5,"sma_20":4067.0,"sma_60":4245.75,"sma_120":4436.88},{"date":"2026-03-17","open":3945,"high":4020,"low":3835,"close":3945,"volume":23853,"rsi_14":38.82,"sma_20":4040.0,"sma_60":4317.08,"sma_120":4677.96},{"date":"2026-03-18","open":3925,"high":4250,"low":3865,"close":3945,"volume":258263,"rsi_14":42.6,"sma_20":4009.5,"sma_60":4306.5,"sma_120":4666.0},{"date":"2026-03-19","open":3925,"high":4000,"low":3800,"close":3910,"volume":47877,"rsi_14":46.09,"sma_20":3979.5,"sma_60":4296.08,"sma_120":4649.42},{"date":"2026-03-20","open":3910,"high":3960,"low":3870,"close":3900,"volume":53305,"rsi_14":45.31,"sma_20":3955.0,"sma_60":4284.0,"sma_120":4632.67},{"date":"2026-03-23","open":3905,"high":4745,"low":3860,"close":4175,"volume":3796695,"rsi_14":56.81,"sma_20":3949.5,"sma_60":4276.42,"sma_120":4617.21},{"date":"2026-03-24","open":4200,"high":5150,"low":3980,"close":4330,"volume":5900314,"rsi_14":80.8,"sma_20":3949.5,"sma_60":4271.25,"sma_120":4604.79},{"date":"2026-03-25","open":4270,"high":4670,"low":4105,"close":4135,"volume":1395522,"rsi_14":64.78,"sma_20":3942.0,"sma_60":4260.75,"sma_120":4591.67},{"date":"2026-03-26","open":4180,"high":4850,"low":4110,"close":4370,"volume":3446045,"rsi_14":69.15,"sma_20":3953.0,"sma_60":4256.25,"sma_120":4580.33},{"date":"2026-03-27","open":4520,"high":5410,"low":4420,"close":4595,"volume":4017918,"rsi_14":79.47,"sma_20":3982.25,"sma_60":4255.08,"sma_120":4571.46},{"date":"2026-03-30","open":4850,"high":4975,"low":4405,"close":4470,"volume":1246464,"rsi_14":71.0,"sma_20":4004.75,"sma_60":4253.0,"sma_120":4562.88},{"date":"2026-03-31","open":4470,"high":4510,"low":3955,"close":4090,"volume":625840,"rsi_14":57.1,"sma_20":4010.75,"sma_60":4245.33,"sma_120":4551.54},{"date":"2026-04-01","open":4085,"high":4125,"low":3975,"close":4065,"volume":271481,"rsi_14":54.92,"sma_20":4036.0,"sma_60":4237.0,"sma_120":4539.58},{"date":"2026-04-02","open":4065,"high":4200,"low":3680,"close":3720,"volume":704588,"rsi_14":43.34,"sma_20":4033.5,"sma_60":4220.0,"sma_120":4525.83},{"date":"2026-04-03","open":3770,"high":3945,"low":3755,"close":3825,"volume":161750,"rsi_14":47.28,"sma_20":4033.25,"sma_60":4206.08,"sma_120":4513.71},{"date":"2026-04-06","open":3825,"high":4350,"low":3825,"close":3930,"volume":950590,"rsi_14":49.66,"sma_20":4044.5,"sma_60":4196.92,"sma_120":4501.71},{"date":"2026-04-07","open":3985,"high":4080,"low":3805,"close":3815,"volume":326489,"rsi_14":47.21,"sma_20":4043.25,"sma_60":4186.17,"sma_120":4489.67},{"date":"2026-04-08","open":3820,"high":3920,"low":3800,"close":3830,"volume":138345,"rsi_14":48.27,"sma_20":4043.5,"sma_60":4176.33,"sma_120":4478.33},{"date":"2026-04-09","open":3850,"high":4060,"low":3830,"close":3880,"volume":271868,"rsi_14":49.57,"sma_20":4043.25,"sma_60":4167.25,"sma_120":4468.17},{"date":"2026-04-10","open":3885,"high":3980,"low":3830,"close":3950,"volume":106812,"rsi_14":44.76,"sma_20":4041.0,"sma_60":4161.08,"sma_120":4458.83},{"date":"2026-04-13","open":3965,"high":4070,"low":3900,"close":3990,"volume":186388,"rsi_14":41.63,"sma_20":4043.5,"sma_60":4156.5,"sma_120":4449.83},{"date":"2026-04-14","open":4070,"high":4185,"low":3985,"close":4070,"volume":224479,"rsi_14":48.3,"sma_20":4049.75,"sma_60":4154.0,"sma_120":4443.33},{"date":"2026-04-15","open":4070,"high":4095,"low":3960,"close":4010,"volume":186265,"rsi_14":39.66,"sma_20":4053.0,"sma_60":4150.83,"sma_120":4435.17},{"date":"2026-04-16","open":4010,"high":4125,"low":3995,"close":4060,"volume":163818,"rsi_14":32.91,"sma_20":4060.5,"sma_60":4148.83,"sma_120":4427.38},{"date":"2026-04-17","open":4045,"high":4120,"low":4020,"close":4090,"volume":73170,"rsi_14":37.07,"sma_20":4070.0,"sma_60":4147.42,"sma_120":4419.38},{"date":"2026-04-20","open":4150,"high":4150,"low":4050,"close":4085,"volume":75601,"rsi_14":49.77,"sma_20":4065.5,"sma_60":4144.42,"sma_120":4411.92},{"date":"2026-04-21","open":4085,"high":4085,"low":3965,"close":3965,"volume":119041,"rsi_14":45.8,"sma_20":4047.25,"sma_60":4140.5,"sma_120":4402.96},{"date":"2026-04-22","open":4070,"high":4070,"low":3880,"close":4010,"volume":61307,"rsi_14":66.29,"sma_20":4041.0,"sma_60":4136.25,"sma_120":4393.88},{"date":"2026-04-23","open":4010,"high":4030,"low":3880,"close":3950,"volume":101698,"rsi_14":57.4,"sma_20":4020.0,"sma_60":4128.92,"sma_120":4384.21},{"date":"2026-04-24","open":3950,"high":4245,"low":3910,"close":4070,"volume":323706,"rsi_14":58.14,"sma_20":3993.75,"sma_60":4122.75,"sma_120":4375.79},{"date":"2026-04-27","open":4085,"high":4110,"low":4040,"close":4075,"volume":70650,"rsi_14":67.33,"sma_20":3974.0,"sma_60":4116.5,"sma_120":4367.17},{"date":"2026-04-28","open":4075,"high":4110,"low":4050,"close":4085,"volume":74748,"rsi_14":67.11,"sma_20":3973.75,"sma_60":4111.25,"sma_120":4359.29},{"date":"2026-04-29","open":4120,"high":4120,"low":3950,"close":4020,"volume":87039,"rsi_14":59.21,"sma_20":3971.5,"sma_60":4103.42,"sma_120":4276.71},{"date":"2026-04-30","open":4020,"high":4095,"low":3950,"close":3960,"volume":86808,"rsi_14":41.27,"sma_20":4029.0,"sma_60":4048.92,"sma_120":3999.21},{"date":"2026-05-04","open":3960,"high":3985,"low":3880,"close":3880,"volume":113534,"rsi_14":43.04,"sma_20":3986.25,"sma_60":4086.08,"sma_120":4337.25},{"date":"2026-05-06","open":3885,"high":4000,"low":3650,"close":3690,"volume":181014,"rsi_14":28.89,"sma_20":3974.25,"sma_60":4075.33,"sma_120":4328.0},{"date":"2026-05-07","open":3700,"high":3725,"low":3555,"close":3625,"volume":114571,"rsi_14":28.73,"sma_20":3964.75,"sma_60":4061.42,"sma_120":4318.46},{"date":"2026-05-08","open":3630,"high":3750,"low":3525,"close":3630,"volume":34272,"rsi_14":25.0,"sma_20":3954.75,"sma_60":4047.33,"sma_120":4307.83},{"date":"2026-05-11","open":3595,"high":3655,"low":3505,"close":3505,"volume":145659,"rsi_14":19.37,"sma_20":3936.0,"sma_60":4033.33,"sma_120":4296.5},{"date":"2026-05-12","open":3515,"high":3635,"low":3395,"close":3470,"volume":102853,"rsi_14":18.78,"sma_20":3912.0,"sma_60":4016.08,"sma_120":4282.92},{"date":"2026-05-13","open":3470,"high":3470,"low":3330,"close":3395,"volume":34459,"rsi_14":19.68,"sma_20":3882.25,"sma_60":3997.58,"sma_120":4269.38},{"date":"2026-05-14","open":3395,"high":3505,"low":3305,"close":3500,"volume":64625,"rsi_14":24.5,"sma_20":3853.75,"sma_60":3981.17,"sma_120":4256.71},{"date":"2026-05-15","open":3500,"high":3555,"low":3325,"close":3345,"volume":72208,"rsi_14":22.37,"sma_20":3820.5,"sma_60":3961.0,"sma_120":4243.58},{"date":"2026-05-18","open":3360,"high":3370,"low":3155,"close":3300,"volume":55324,"rsi_14":12.25,"sma_20":3782.5,"sma_60":3940.83,"sma_120":4231.92},{"date":"2026-05-19","open":3280,"high":3370,"low":3210,"close":3300,"volume":25496,"rsi_14":11.82,"sma_20":3743.0,"sma_60":3922.67,"sma_120":4220.17},{"date":"2026-05-20","open":3365,"high":3365,"low":3110,"close":3300,"volume":51382,"rsi_14":10.95,"sma_20":3703.75,"sma_60":3906.25,"sma_120":4206.83},{"date":"2026-05-21","open":3320,"high":3345,"low":3250,"close":3305,"volume":36222,"rsi_14":12.17,"sma_20":3670.75,"sma_60":3889.17,"sma_120":4194.62},{"date":"2026-05-22","open":3370,"high":3400,"low":3285,"close":3370,"volume":32285,"rsi_14":18.95,"sma_20":3638.75,"sma_60":3873.92,"sma_120":4183.08},{"date":"2026-05-26","open":3350,"high":3390,"low":3285,"close":3385,"volume":27396,"rsi_14":22.03,"sma_20":3610.5,"sma_60":3861.17,"sma_120":4172.5},{"date":"2026-05-27","open":3360,"high":3420,"low":3325,"close":3410,"volume":35366,"rsi_14":30.56,"sma_20":3577.5,"sma_60":3851.17,"sma_120":4161.75},{"date":"2026-05-28","open":3385,"high":3445,"low":3200,"close":3270,"volume":41030,"rsi_14":27.67,"sma_20":3537.25,"sma_60":3838.67,"sma_120":4151.12},{"date":"2026-05-29","open":3270,"high":3305,"low":3115,"close":3240,"volume":41608,"rsi_14":26.22,"sma_20":3495.0,"sma_60":3826.5,"sma_120":4139.04},{"date":"2026-06-01","open":3145,"high":3235,"low":2900,"close":2900,"volume":70025,"rsi_14":20.77,"sma_20":3439.0,"sma_60":3815.5,"sma_120":4124.62},{"date":"2026-06-02","open":2900,"high":3060,"low":2720,"close":2765,"volume":72918,"rsi_14":18.94,"sma_20":3379.25,"sma_60":3798.75,"sma_120":4108.42},{"date":"2026-06-04","open":2720,"high":2870,"low":2670,"close":2760,"volume":75101,"rsi_14":20.19,"sma_20":3323.25,"sma_60":3780.92,"sma_120":4092.25},{"date":"2026-06-05","open":2760,"high":2765,"low":2625,"close":2690,"volume":29438,"rsi_14":10.68,"sma_20":3273.25,"sma_60":3764.0,"sma_120":4076.33},{"date":"2026-06-08","open":2540,"high":2745,"low":2475,"close":2510,"volume":51964,"rsi_14":10.43,"sma_20":3217.5,"sma_60":3741.83,"sma_120":4058.54},{"date":"2026-06-09","open":2400,"high":2665,"low":2400,"close":2570,"volume":48029,"rsi_14":15.89,"sma_20":3164.5,"sma_60":3720.92,"sma_120":4041.33},{"date":"2026-06-10","open":2570,"high":2825,"low":2570,"close":2700,"volume":45409,"rsi_14":25.0,"sma_20":3124.25,"sma_60":3701.17,"sma_120":4025.17},{"date":"2026-06-11","open":2610,"high":2870,"low":2610,"close":2795,"volume":38974,"rsi_14":30.5,"sma_20":3090.5,"sma_60":3681.17,"sma_120":4010.42},{"date":"2026-06-12","open":2810,"high":2950,"low":2690,"close":2950,"volume":49793,"rsi_14":37.72,"sma_20":3068.25,"sma_60":3664.67,"sma_120":3996.58},{"date":"2026-06-15","open":2965,"high":2965,"low":2805,"close":2900,"volume":30830,"rsi_14":33.57,"sma_20":3038.25,"sma_60":3647.25,"sma_120":3982.17},{"date":"2026-06-16","open":2880,"high":2995,"low":2875,"close":2900,"volume":24199,"rsi_14":32.86,"sma_20":3016.0,"sma_60":3629.83,"sma_120":3968.17},{"date":"2026-06-17","open":2900,"high":2980,"low":2785,"close":2980,"volume":18134,"rsi_14":69.33,"sma_20":2866.5,"sma_60":3479.25,"sma_120":3867.17},{"date":"2026-06-18","open":2980,"high":2980,"low":2760,"close":2920,"volume":13131,"rsi_14":37.41,"sma_20":2981.0,"sma_60":3598.0,"sma_120":3941.0},{"date":"2026-06-19","open":2920,"high":2930,"low":2610,"close":2725,"volume":31168,"rsi_14":33.44,"sma_20":2952.25,"sma_60":3573.83,"sma_120":3925.12},{"date":"2026-06-22","open":2725,"high":2870,"low":2650,"close":2725,"volume":25170,"rsi_14":42.8,"sma_20":2923.25,"sma_60":3547.08,"sma_120":3909.17},{"date":"2026-06-23","open":2585,"high":2765,"low":2480,"close":2590,"volume":35417,"rsi_14":42.8,"sma_20":2884.25,"sma_60":3521.33,"sma_120":3891.04},{"date":"2026-06-24","open":2435,"high":2600,"low":2435,"close":2550,"volume":41527,"rsi_14":41.6,"sma_20":2842.5,"sma_60":3491.0,"sma_120":3873.62},{"date":"2026-06-25","open":2475,"high":2670,"low":2430,"close":2520,"volume":23371,"rsi_14":42.98,"sma_20":2798.0,"sma_60":3456.42,"sma_120":3855.75},{"date":"2026-06-26","open":2500,"high":2570,"low":2200,"close":2355,"volume":122910,"rsi_14":43.51,"sma_20":2752.25,"sma_60":3421.17,"sma_120":3837.08},{"date":"2026-06-29","open":2180,"high":2555,"low":2180,"close":2500,"volume":106449,"rsi_14":47.27,"sma_20":2715.25,"sma_60":3394.67,"sma_120":3820.0},{"date":"2026-06-30","open":2410,"high":2635,"low":2410,"close":2435,"volume":40239,"rsi_14":39.09,"sma_20":2692.0,"sma_60":3367.5,"sma_120":3802.25},{"date":"2026-07-01","open":2445,"high":2600,"low":2350,"close":2600,"volume":19512,"rsi_14":42.41,"sma_20":2683.75,"sma_60":3348.83,"sma_120":3784.42},{"date":"2026-07-02","open":2580,"high":2675,"low":2500,"close":2615,"volume":18449,"rsi_14":35.37,"sma_20":2676.5,"sma_60":3328.67,"sma_120":3767.38},{"date":"2026-07-03","open":2595,"high":2670,"low":2500,"close":2585,"volume":16914,"rsi_14":36.0,"sma_20":2671.25,"sma_60":3306.25,"sma_120":3751.58},{"date":"2026-07-06","open":2585,"high":2725,"low":2490,"close":2720,"volume":40091,"rsi_14":42.86,"sma_20":2681.75,"sma_60":3288.0,"sma_120":3737.08},{"date":"2026-07-07","open":2620,"high":2810,"low":2620,"close":2690,"volume":35199,"rsi_14":38.02,"sma_20":2687.75,"sma_60":3269.0,"sma_120":3722.67},{"date":"2026-07-08","open":2690,"high":2900,"low":2660,"close":2710,"volume":100936,"rsi_14":41.03,"sma_20":2688.25,"sma_60":3249.5,"sma_120":3708.38},{"date":"2026-07-09","open":2570,"high":2725,"low":2570,"close":2645,"volume":41491,"rsi_14":46.15,"sma_20":2680.75,"sma_60":3227.75,"sma_120":3694.42},{"date":"2026-07-10","open":2645,"high":2820,"low":2645,"close":2760,"volume":23406,"rsi_14":51.52,"sma_20":2671.25,"sma_60":3207.25,"sma_120":3681.88},{"date":"2026-07-13","open":2765,"high":2835,"low":2685,"close":2760,"volume":43574,"rsi_14":58.33,"sma_20":2664.25,"sma_60":3185.42,"sma_120":3669.71},{"date":"2026-07-14","open":2670,"high":2770,"low":2620,"close":2710,"volume":49677,"rsi_14":57.77,"sma_20":2654.75,"sma_60":3163.75,"sma_120":3657.29},{"date":"2026-07-15","open":2710,"high":2795,"low":2710,"close":2780,"volume":21358,"rsi_14":62.15,"sma_20":2644.75,"sma_60":3142.42,"sma_120":3645.62},{"date":"2026-07-16","open":2795,"high":2820,"low":2695,"close":2735,"volume":9374,"rsi_14":70.0,"sma_20":2635.5,"sma_60":3119.83,"sma_120":3633.62},{"date":"2026-07-20","open":2715,"high":2765,"low":2600,"close":2630,"volume":17479,"rsi_14":57.14,"sma_20":2630.75,"sma_60":3095.58,"sma_120":3620.0},{"date":"2026-07-21","open":2510,"high":2685,"low":2510,"close":2600,"volume":22231,"rsi_14":59.43,"sma_20":2624.5,"sma_60":3072.83,"sma_120":3606.67},{"date":"2026-07-22","open":2615,"high":2995,"low":2600,"close":2700,"volume":32907,"rsi_14":56.17,"sma_20":2630.0,"sma_60":3051.0,"sma_120":3593.62},{"date":"2026-07-23","open":2715,"high":2740,"low":2620,"close":2730,"volume":15887,"rsi_14":56.97,"sma_20":2639.0,"sma_60":3030.67,"sma_120":3579.79},{"date":"2026-07-24","open":2730,"high":2950,"low":2630,"close":2630,"volume":51214,"rsi_14":52.51,"sma_20":2644.5,"sma_60":3006.67,"sma_120":3564.71},{"date":"2026-07-27","open":2630,"high":2730,"low":2615,"close":2665,"volume":20701,"rsi_14":46.54,"sma_20":2660.0,"sma_60":2983.17,"sma_120":3549.83},{"date":"2026-07-28","open":2680,"high":2680,"low":2455,"close":2515,"volume":21245,"rsi_14":40.44,"sma_20":2660.75,"sma_60":2957.0,"sma_120":3534.12},{"date":"2026-07-29","open":2515,"high":2570,"low":2265,"close":2425,"volume":46767,"rsi_14":35.53,"sma_20":2660.25,"sma_60":2930.42,"sma_120":3516.92},{"date":"2026-07-30","open":2265,"high":2435,"low":2220,"close":2340,"volume":66659,"rsi_14":34.83,"sma_20":2647.25,"sma_60":2903.42,"sma_120":3499.0},{"date":"2026-07-31","open":2320,"high":2485,"low":2285,"close":2400,"volume":18961,"rsi_14":31.05,"sma_20":2636.5,"sma_60":2878.75,"sma_120":3482.42},{"date":"2026-08-03","open":2460,"high":2520,"low":2370,"close":2370,"volume":9589,"rsi_14":30.1,"sma_20":2625.75,"sma_60":2856.75,"sma_120":3466.04},{"date":"2026-08-04","open":2340,"high":2510,"low":2340,"close":2500,"volume":17223,"rsi_14":40.09,"sma_20":2614.75,"sma_60":2838.0,"sma_120":3449.71},{"date":"2026-08-05","open":2520,"high":2600,"low":2510,"close":2565,"volume":12488,"rsi_14":39.81,"sma_20":2608.5,"sma_60":2820.25,"sma_120":3433.79},{"date":"2026-08-06","open":2565,"high":2570,"low":2480,"close":2570,"volume":16025,"rsi_14":41.87,"sma_20":2601.5,"sma_60":2804.67,"sma_120":3419.0},{"date":"2026-08-07","open":2595,"high":2600,"low":2520,"close":2555,"volume":6706,"rsi_14":45.95,"sma_20":2597.0,"sma_60":2789.42,"sma_120":3402.75},{"date":"2026-08-10","open":2555,"high":2630,"low":2510,"close":2600,"volume":75599,"rsi_14":50.0,"sma_20":2589.0,"sma_60":2776.17,"sma_120":3386.88},{"date":"2026-08-11","open":2615,"high":2760,"low":2615,"close":2690,"volume":47903,"rsi_14":49.46,"sma_20":2585.5,"sma_60":2762.67,"sma_120":3371.92},{"date":"2026-08-12","open":2670,"high":2890,"low":2670,"close":2850,"volume":48155,"rsi_14":55.66,"sma_20":2592.5,"sma_60":2754.42,"sma_120":3357.71},{"date":"2026-08-13","open":2830,"high":2905,"low":2765,"close":2840,"volume":63743,"rsi_14":60.82,"sma_20":2595.5,"sma_60":2746.75,"sma_120":3343.79},{"date":"2026-08-14","open":2820,"high":2910,"low":2720,"close":2750,"volume":50065,"rsi_14":54.15,"sma_20":2596.25,"sma_60":2737.58,"sma_120":3330.12},{"date":"2026-08-18","open":2750,"high":2760,"low":2610,"close":2620,"volume":24695,"rsi_14":55.22,"sma_20":2595.75,"sma_60":2726.25,"sma_120":3316.25},{"date":"2026-08-19","open":2620,"high":2660,"low":2520,"close":2550,"volume":35000,"rsi_14":56.35,"sma_20":2593.25,"sma_60":2713.67,"sma_120":3301.42},{"date":"2026-08-20","open":2600,"high":2655,"low":2495,"close":2550,"volume":27355,"rsi_14":61.67,"sma_20":2585.75,"sma_60":2700.0,"sma_120":3286.96},{"date":"2026-08-21","open":2530,"high":2570,"low":2450,"close":2550,"volume":23945,"rsi_14":58.93,"sma_20":2576.75,"sma_60":2686.08,"sma_120":3273.62},{"date":"2026-08-24","open":2570,"high":2620,"low":2500,"close":2565,"volume":8125,"rsi_14":61.82,"sma_20":2573.5,"sma_60":2672.0,"sma_120":3261.58},{"date":"2026-08-25","open":2485,"high":2670,"low":2470,"close":2590,"volume":30490,"rsi_14":56.25,"sma_20":2569.75,"sma_60":2660.67,"sma_120":3249.67},{"date":"2026-08-26","open":2590,"high":2630,"low":2505,"close":2630,"volume":21543,"rsi_14":54.68,"sma_20":2575.5,"sma_60":2650.5,"sma_120":3238.5},{"date":"2026-08-27","open":2630,"high":2660,"low":2580,"close":2660,"volume":8691,"rsi_14":56.25,"sma_20":2587.25,"sma_60":2646.5,"sma_120":3231.0},{"date":"2026-08-28","open":2640,"high":2670,"low":2575,"close":2600,"volume":19915,"rsi_14":52.94,"sma_20":2600.25,"sma_60":2643.75,"sma_120":3221.25},{"date":"2026-08-31","open":2550,"high":2700,"low":2545,"close":2700,"volume":24139,"rsi_14":56.1,"sma_20":2615.25,"sma_60":2642.75,"sma_120":3211.83},{"date":"2026-09-01","open":2700,"high":2720,"low":2590,"close":2720,"volume":11879,"rsi_14":52.0,"sma_20":2632.75,"sma_60":2643.25,"sma_120":3203.62},{"date":"2026-09-02","open":2680,"high":2720,"low":2610,"close":2625,"volume":11974,"rsi_14":33.58,"sma_20":2639.0,"sma_60":2645.17,"sma_120":3193.5},{"date":"2026-09-03","open":2640,"high":2685,"low":2490,"close":2520,"volume":39575,"rsi_14":29.49,"sma_20":2636.75,"sma_60":2644.33,"sma_120":3182.62},{"date":"2026-09-04","open":2520,"high":2560,"low":2430,"close":2460,"volume":66060,"rsi_14":30.67,"sma_20":2631.25,"sma_60":2640.33,"sma_120":3170.75},{"date":"2026-09-07","open":2475,"high":2520,"low":2390,"close":2435,"volume":25421,"rsi_14":35.66,"sma_20":2625.25,"sma_60":2634.33,"sma_120":3157.75},{"date":"2026-09-08","open":2435,"high":2500,"low":2370,"close":2380,"volume":22218,"rsi_14":36.51,"sma_20":2614.25,"sma_60":2624.83,"sma_120":3144.75},{"date":"2026-09-09","open":2440,"high":2455,"low":2280,"close":2350,"volume":35918,"rsi_14":34.85,"sma_20":2597.25,"sma_60":2615.67,"sma_120":3131.46},{"date":"2026-09-10","open":2350,"high":2410,"low":2290,"close":2380,"volume":28017,"rsi_14":37.68,"sma_20":2573.75,"sma_60":2607.0,"sma_120":3118.42},{"date":"2026-09-11","open":2380,"high":2460,"low":2340,"close":2410,"volume":10223,"rsi_14":39.01,"sma_20":2552.25,"sma_60":2597.5,"sma_120":3105.92},{"date":"2026-09-14","open":2410,"high":2685,"low":2270,"close":2495,"volume":29582,"rsi_14":38.57,"sma_20":2536.25,"sma_60":2589.33,"sma_120":3093.67},{"date":"2026-09-15","open":2460,"high":2535,"low":2365,"close":2525,"volume":10668,"rsi_14":43.05,"sma_20":2531.5,"sma_60":2586.0,"sma_120":3079.92},{"date":"2026-09-16","open":2435,"high":2495,"low":2325,"close":2400,"volume":22383,"rsi_14":34.71,"sma_20":2524.0,"sma_60":2580.58,"sma_120":3063.83},{"date":"2026-09-17","open":2360,"high":2375,"low":2285,"close":2310,"volume":22620,"rsi_14":33.52,"sma_20":2512.0,"sma_60":2575.92,"sma_120":3048.62},{"date":"2026-09-18","open":2310,"high":2355,"low":2275,"close":2335,"volume":19150,"rsi_14":27.33,"sma_20":2501.25,"sma_60":2572.33,"sma_120":3031.67},{"date":"2026-09-21","open":2335,"high":2350,"low":2280,"close":2320,"volume":16757,"rsi_14":25.0,"sma_20":2492.25,"sma_60":2570.08,"sma_120":3013.25},{"date":"2026-09-22","open":2325,"high":2380,"low":2315,"close":2350,"volume":8964,"rsi_14":31.29,"sma_20":2480.25,"sma_60":2570.0,"sma_120":2995.58},{"date":"2026-09-23","open":2390,"high":2500,"low":2255,"close":2370,"volume":18079,"rsi_14":38.46,"sma_20":2467.25,"sma_60":2567.83,"sma_120":2981.25},{"date":"2026-09-28","open":2285,"high":2360,"low":2260,"close":2310,"volume":8816,"rsi_14":38.46,"sma_20":2449.75,"sma_60":2565.75,"sma_120":2966.62},{"date":"2026-09-29","open":2310,"high":2310,"low":2200,"close":2280,"volume":43130,"rsi_14":38.17,"sma_20":2433.75,"sma_60":2560.42,"sma_120":2954.62},{"date":"2026-09-30","open":2255,"high":2425,"low":2230,"close":2260,"volume":27806,"rsi_14":40.32,"sma_20":2411.75,"sma_60":2554.5,"sma_120":2941.58},{"date":"2026-10-01","open":2295,"high":2310,"low":2215,"close":2295,"volume":16390,"rsi_14":45.6,"sma_20":2390.5,"sma_60":2549.67,"sma_120":2927.96},{"date":"2026-10-02","open":2310,"high":2450,"low":2270,"close":2345,"volume":35137,"rsi_14":47.29,"sma_20":2376.5,"sma_60":2543.42,"sma_120":2915.71},{"date":"2026-10-06","open":2325,"high":2360,"low":2250,"close":2345,"volume":35709,"rsi_14":44.72,"sma_20":2367.75,"sma_60":2537.67,"sma_120":2903.33},{"date":"2026-10-07","open":2360,"high":2400,"low":2265,"close":2385,"volume":24709,"rsi_14":40.35,"sma_20":2364.0,"sma_60":2532.25,"sma_120":2890.88},{"date":"2026-10-08","open":2385,"high":2410,"low":2310,"close":2380,"volume":15386,"rsi_14":36.7,"sma_20":2361.25,"sma_60":2527.83,"sma_120":2877.79},{"date":"2026-10-12","open":2375,"high":2435,"low":2250,"close":2300,"volume":19517,"rsi_14":40.0,"sma_20":2357.25,"sma_60":2520.17,"sma_120":2863.71},{"date":"2026-10-13","open":2190,"high":2280,"low":2170,"close":2280,"volume":29045,"rsi_14":46.51,"sma_20":2353.75,"sma_60":2512.17,"sma_120":2848.79},{"date":"2026-10-14","open":2200,"high":2300,"low":2200,"close":2290,"volume":31942,"rsi_14":44.58,"sma_20":2349.25,"sma_60":2505.17,"sma_120":2834.46},{"date":"2026-10-15","open":2215,"high":2255,"low":2085,"close":2140,"volume":40609,"rsi_14":33.64,"sma_20":2335.75,"sma_60":2494.5,"sma_120":2818.46},{"date":"2026-10-16","open":2110,"high":2300,"low":2110,"close":2280,"volume":23523,"rsi_14":44.7,"sma_20":2325.0,"sma_60":2486.92,"sma_120":2803.38},{"date":"2026-10-19","open":2250,"high":2350,"low":2200,"close":2280,"volume":24147,"rsi_14":42.97,"sma_20":2312.75,"sma_60":2481.08,"sma_120":2788.33},{"date":"2026-10-20","open":2305,"high":2305,"low":2155,"close":2210,"volume":18466,"rsi_14":42.31,"sma_20":2303.25,"sma_60":2474.58,"sma_120":2773.71},{"date":"2026-10-21","open":2185,"high":2260,"low":2135,"close":2190,"volume":10353,"rsi_14":42.97,"sma_20":2297.25,"sma_60":2466.08,"sma_120":2758.54},{"date":"2026-10-22","open":2120,"high":2200,"low":2065,"close":2170,"volume":31977,"rsi_14":42.97,"sma_20":2289.0,"sma_60":2456.75,"sma_120":2743.71},{"date":"2026-10-23","open":2060,"high":2125,"low":2026,"close":2125,"volume":13816,"rsi_14":36.92,"sma_20":2279.25,"sma_60":2448.33,"sma_120":2727.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":67.43,"pbr":1.49,"ttm_eps":null,"close":6562.2026},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":94.76,"pbr":1.21,"ttm_eps":null,"close":5355.1401},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.17,"ttm_eps":null,"close":5143.8413},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.91,"ttm_eps":null,"close":3967.6877},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.97,"ttm_eps":null,"close":4138.4985},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.25,"ttm_eps":null,"close":5241.4473},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.11,"ttm_eps":null,"close":4565.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":4090.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.6,"ttm_eps":null,"close":2435.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"씨티케이","phase":"above-fold","symbol_resolved":true}